Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.92 | 19.92 | 19.68 | 19.70 | 260,407 | -0.22(-1.09%) |
Jan 30, 2006 | 19.73 | 19.92 | 19.71 | 19.92 | 86,759 | +0.16(+0.82%) |
Jan 27, 2006 | 19.64 | 19.77 | 19.64 | 19.75 | 143,133 | +0.19(+0.95%) |
Jan 26, 2006 | 19.25 | 19.65 | 19.25 | 19.57 | 64,002 | +0.31(+1.61%) |
Jan 25, 2006 | 19.18 | 19.30 | 19.16 | 19.26 | 217,997 | +0.05(+0.24%) |
Jan 24, 2006 | 19.17 | 19.31 | 19.06 | 19.21 | 366,044 | +0.06(+0.32%) |
Jan 23, 2006 | 19.16 | 19.22 | 19.13 | 19.15 | 139,254 | -0.02(-0.08%) |
Jan 20, 2006 | 19.59 | 19.59 | 19.16 | 19.16 | 161,752 | -0.45(-2.29%) |
Jan 19, 2006 | 19.70 | 19.72 | 19.59 | 19.61 | 205,714 | -0.07(-0.35%) |
Jan 18, 2006 | 19.68 | 19.72 | 19.61 | 19.68 | 94,646 | -0.03(-0.16%) |
Jan 17, 2006 | 19.68 | 19.72 | 19.61 | 19.71 | 149,986 | -0.01(-0.04%) |
Jan 13, 2006 | 19.72 | 19.81 | 19.61 | 19.72 | 165,631 | +0.00(+0.00%) |
Jan 12, 2006 | 19.68 | 19.78 | 19.60 | 19.72 | 183,086 | +0.04(+0.20%) |
Jan 11, 2006 | 19.73 | 19.80 | 19.47 | 19.68 | 283,163 | -0.04(-0.20%) |
Jan 10, 2006 | 19.47 | 19.76 | 19.47 | 19.72 | 130,979 | +0.26(+1.31%) |
Jan 09, 2006 | 19.32 | 19.51 | 19.23 | 19.47 | 161,881 | +0.25(+1.29%) |
Jan 06, 2006 | 19.21 | 19.30 | 19.17 | 19.22 | 71,890 | -0.03(-0.16%) |
Jan 05, 2006 | 19.34 | 19.45 | 19.25 | 19.25 | 181,923 | -0.01(-0.04%) |
Jan 04, 2006 | 19.65 | 19.70 | 19.26 | 19.26 | 251,227 | -0.31(-1.58%) |
Jan 03, 2006 | 19.71 | 19.75 | 19.44 | 19.57 | 122,704 | -0.07(-0.35%) |
Dec 30, 2005 | 19.79 | 19.79 | 19.49 | 19.64 | 160,459 | -0.13(-0.67%) |
Dec 29, 2005 | 19.75 | 19.88 | 19.73 | 19.77 | 119,213 | +0.04(+0.20%) |
Dec 28, 2005 | 19.70 | 19.78 | 19.70 | 19.73 | 113,653 | +0.05(+0.27%) |
Dec 27, 2005 | 19.51 | 19.70 | 19.51 | 19.68 | 81,199 | +0.26(+1.35%) |
Dec 23, 2005 | 19.47 | 19.62 | 19.34 | 19.41 | 66,330 | -0.04(-0.20%) |
Dec 22, 2005 | 19.51 | 19.56 | 19.20 | 19.45 | 111,843 | -0.07(-0.36%) |
Dec 21, 2005 | 19.61 | 19.62 | 19.30 | 19.52 | 86,630 | -0.09(-0.43%) |
Dec 20, 2005 | 19.36 | 19.61 | 19.14 | 19.61 | 139,254 | +0.34(+1.77%) |
Dec 19, 2005 | 19.91 | 19.91 | 19.22 | 19.27 | 202,222 | -0.63(-3.15%) |
Dec 16, 2005 | 20.11 | 20.11 | 19.81 | 19.89 | 88,052 | -0.19(-0.92%) |
Dec 15, 2005 | 20.26 | 20.26 | 20.01 | 20.08 | 88,440 | -0.17(-0.84%) |
Dec 14, 2005 | 19.98 | 20.34 | 19.97 | 20.25 | 221,229 | +0.26(+1.32%) |
Dec 13, 2005 | 20.07 | 20.15 | 19.89 | 19.98 | 124,773 | -0.11(-0.54%) |
Dec 12, 2005 | 20.29 | 20.30 | 20.02 | 20.09 | 70,079 | -0.21(-1.03%) |
Dec 09, 2005 | 20.26 | 20.34 | 20.21 | 20.30 | 76,415 | +0.04(+0.19%) |
Dec 08, 2005 | 20.25 | 20.40 | 20.19 | 20.26 | 158,907 | +0.04(+0.19%) |
Dec 07, 2005 | 20.38 | 20.58 | 20.22 | 20.22 | 115,334 | -0.18(-0.87%) |
Dec 06, 2005 | 20.53 | 20.64 | 20.39 | 20.40 | 111,584 | -0.13(-0.64%) |
Dec 05, 2005 | 20.49 | 20.68 | 20.34 | 20.53 | 236,874 | +0.05(+0.23%) |
Dec 02, 2005 | 20.47 | 21.21 | 20.39 | 20.49 | 67,623 | +0.02(+0.08%) |
Dec 01, 2005 | 20.38 | 20.50 | 20.38 | 20.47 | 230,151 | +0.12(+0.57%) |
Nov 30, 2005 | 20.32 | 20.64 | 20.09 | 20.36 | 447,114 | +0.31(+1.54%) |
Nov 29, 2005 | 19.92 | 20.11 | 19.92 | 20.05 | 281,612 | +0.11(+0.54%) |
Nov 28, 2005 | 20.04 | 20.10 | 19.81 | 19.94 | 639,898 | -0.11(-0.54%) |
Nov 25, 2005 | 20.06 | 20.14 | 19.99 | 20.05 | 79,647 | +0.00(+0.00%) |
Nov 23, 2005 | 19.89 | 20.09 | 19.85 | 20.05 | 427,461 | +0.13(+0.66%) |
Nov 22, 2005 | 19.99 | 20.03 | 19.81 | 19.92 | 556,242 | -0.10(-0.50%) |
Nov 21, 2005 | 20.14 | 20.25 | 19.88 | 20.02 | 1,085,720 | -0.20(-0.99%) |
Nov 18, 2005 | 19.72 | 20.26 | 19.07 | 20.22 | 530,253 | +0.15(+0.73%) |
Nov 17, 2005 | 19.85 | 20.07 | 19.85 | 20.07 | 107,964 | +0.23(+1.17%) |
Nov 16, 2005 | 19.85 | 19.92 | 19.64 | 19.84 | 117,920 | +0.00(+0.00%) |
Nov 15, 2005 | 19.76 | 20.03 | 19.76 | 19.84 | 482,542 | +0.12(+0.59%) |
Nov 14, 2005 | 19.50 | 19.92 | 19.50 | 19.72 | 207,394 | +0.25(+1.27%) |
Nov 11, 2005 | 19.44 | 19.55 | 19.34 | 19.47 | 103,438 | +0.05(+0.24%) |
Nov 10, 2005 | 19.51 | 19.51 | 19.34 | 19.43 | 100,335 | -0.08(-0.40%) |
Nov 09, 2005 | 19.29 | 19.51 | 19.27 | 19.51 | 166,665 | +0.25(+1.28%) |
Nov 08, 2005 | 19.30 | 19.39 | 18.96 | 19.26 | 410,005 | -0.06(-0.32%) |
Nov 07, 2005 | 18.99 | 19.45 | 18.95 | 19.32 | 562,319 | +0.37(+1.96%) |
Nov 04, 2005 | 18.25 | 19.80 | 18.18 | 18.95 | 516,030 | +0.87(+4.84%) |
Nov 03, 2005 | 17.56 | 18.09 | 17.53 | 18.07 | 106,412 | +0.49(+2.77%) |
Nov 02, 2005 | 17.76 | 18.14 | 17.42 | 17.59 | 200,542 | -0.17(-0.96%) |