Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.55 | 17.59 | 17.33 | 17.58 | 186,350 | -0.03(-0.15%) |
Jan 30, 2006 | 17.40 | 17.61 | 17.39 | 17.61 | 285,932 | +0.25(+1.44%) |
Jan 27, 2006 | 17.35 | 17.39 | 17.16 | 17.36 | 346,175 | +0.02(+0.10%) |
Jan 26, 2006 | 16.99 | 17.38 | 16.99 | 17.34 | 198,713 | +0.44(+2.58%) |
Jan 25, 2006 | 17.21 | 17.26 | 16.87 | 16.90 | 296,609 | -0.30(-1.76%) |
Jan 24, 2006 | 17.10 | 17.28 | 17.06 | 17.21 | 407,992 | +0.11(+0.62%) |
Jan 23, 2006 | 17.27 | 17.34 | 17.09 | 17.10 | 271,995 | -0.09(-0.52%) |
Jan 20, 2006 | 17.44 | 17.48 | 17.17 | 17.19 | 277,614 | -0.20(-1.18%) |
Jan 19, 2006 | 17.27 | 17.41 | 17.14 | 17.39 | 165,444 | +0.12(+0.72%) |
Jan 18, 2006 | 16.95 | 17.38 | 16.90 | 17.27 | 206,581 | +0.28(+1.62%) |
Jan 17, 2006 | 17.37 | 17.39 | 16.82 | 16.99 | 303,802 | -0.37(-2.15%) |
Jan 13, 2006 | 17.38 | 17.49 | 17.31 | 17.37 | 199,388 | -0.01(-0.05%) |
Jan 12, 2006 | 17.37 | 17.53 | 17.35 | 17.38 | 177,021 | -0.02(-0.10%) |
Jan 11, 2006 | 17.56 | 17.58 | 17.25 | 17.39 | 147,124 | -0.17(-0.96%) |
Jan 10, 2006 | 17.26 | 17.57 | 17.14 | 17.56 | 355,167 | +0.24(+1.39%) |
Jan 09, 2006 | 17.21 | 17.47 | 17.21 | 17.32 | 201,074 | +0.12(+0.72%) |
Jan 06, 2006 | 17.53 | 17.53 | 16.93 | 17.20 | 274,804 | +0.13(+0.78%) |
Jan 05, 2006 | 17.03 | 17.13 | 16.93 | 17.06 | 285,594 | +0.06(+0.37%) |
Jan 04, 2006 | 17.17 | 17.24 | 16.92 | 17.00 | 310,096 | -0.15(-0.88%) |
Jan 03, 2006 | 16.78 | 17.23 | 16.51 | 17.15 | 468,910 | +0.52(+3.16%) |
Dec 30, 2005 | 17.09 | 17.09 | 16.63 | 16.63 | 361,348 | -0.55(-3.21%) |
Dec 29, 2005 | 16.87 | 17.27 | 16.82 | 17.18 | 428,898 | +0.38(+2.28%) |
Dec 28, 2005 | 16.81 | 16.84 | 16.68 | 16.80 | 258,058 | +0.00(+0.00%) |
Dec 27, 2005 | 16.74 | 16.93 | 16.73 | 16.80 | 562,984 | +0.09(+0.53%) |
Dec 23, 2005 | 16.75 | 16.88 | 16.70 | 16.71 | 255,810 | -0.02(-0.11%) |
Dec 22, 2005 | 16.90 | 16.90 | 16.65 | 16.73 | 373,150 | -0.18(-1.05%) |
Dec 21, 2005 | 16.73 | 16.92 | 16.73 | 16.90 | 483,521 | +0.15(+0.90%) |
Dec 20, 2005 | 16.58 | 16.77 | 16.52 | 16.75 | 353,706 | +0.15(+0.91%) |
Dec 19, 2005 | 16.90 | 16.93 | 16.57 | 16.60 | 279,637 | -0.38(-2.25%) |
Dec 16, 2005 | 17.17 | 17.27 | 16.98 | 16.98 | 613,112 | -0.06(-0.37%) |
Dec 15, 2005 | 16.90 | 17.05 | 16.63 | 17.05 | 452,163 | +0.14(+0.84%) |
Dec 14, 2005 | 16.89 | 17.17 | 16.85 | 16.90 | 514,767 | +0.06(+0.37%) |
Dec 13, 2005 | 17.33 | 17.33 | 16.81 | 16.84 | 766,531 | -0.49(-2.82%) |
Dec 12, 2005 | 17.35 | 17.49 | 17.21 | 17.33 | 755,067 | -0.11(-0.61%) |
Dec 09, 2005 | 17.44 | 17.66 | 17.38 | 17.44 | 863,191 | -0.02(-0.10%) |
Dec 08, 2005 | 16.90 | 17.51 | 16.72 | 17.46 | 1,271,633 | +0.75(+4.47%) |
Dec 07, 2005 | 16.46 | 16.71 | 16.42 | 16.71 | 1,123,047 | +0.04(+0.21%) |
Dec 06, 2005 | 16.24 | 16.82 | 16.24 | 16.67 | 1,205,208 | +0.47(+2.91%) |
Dec 05, 2005 | 15.90 | 16.22 | 15.87 | 16.20 | 600,749 | +0.26(+1.62%) |
Dec 02, 2005 | 16.02 | 16.06 | 15.77 | 15.94 | 298,407 | -0.15(-0.94%) |
Dec 01, 2005 | 15.39 | 16.19 | 15.39 | 16.10 | 789,123 | +0.77(+5.05%) |
Nov 30, 2005 | 15.52 | 15.53 | 15.26 | 15.32 | 652,675 | -0.07(-0.46%) |
Nov 29, 2005 | 15.35 | 15.66 | 15.33 | 15.39 | 346,400 | +0.08(+0.52%) |
Nov 28, 2005 | 15.79 | 15.79 | 15.14 | 15.31 | 504,764 | -0.58(-3.64%) |
Nov 25, 2005 | 15.70 | 16.01 | 15.64 | 15.89 | 199,275 | +0.10(+0.62%) |
Nov 23, 2005 | 15.88 | 15.91 | 15.75 | 15.79 | 385,288 | -0.04(-0.28%) |
Nov 22, 2005 | 16.11 | 16.11 | 15.82 | 15.84 | 377,084 | -0.38(-2.36%) |
Nov 21, 2005 | 16.02 | 16.25 | 15.87 | 16.22 | 270,983 | +0.10(+0.61%) |
Nov 18, 2005 | 16.18 | 16.31 | 16.01 | 16.12 | 422,042 | +0.06(+0.39%) |
Nov 17, 2005 | 15.59 | 16.07 | 15.57 | 16.06 | 319,762 | +0.58(+3.74%) |
Nov 16, 2005 | 15.76 | 15.78 | 15.38 | 15.48 | 447,668 | -0.28(-1.75%) |
Nov 15, 2005 | 15.67 | 15.85 | 15.55 | 15.76 | 502,853 | +0.09(+0.57%) |
Nov 14, 2005 | 15.57 | 15.67 | 15.48 | 15.67 | 344,377 | +0.12(+0.74%) |
Nov 11, 2005 | 15.38 | 15.59 | 15.29 | 15.55 | 284,920 | +0.18(+1.16%) |
Nov 10, 2005 | 15.17 | 15.46 | 15.13 | 15.37 | 444,858 | +0.06(+0.41%) |
Nov 09, 2005 | 15.05 | 15.43 | 15.04 | 15.31 | 283,908 | +0.28(+1.83%) |
Nov 08, 2005 | 15.22 | 15.22 | 14.89 | 15.04 | 493,412 | -0.28(-1.80%) |
Nov 07, 2005 | 15.29 | 15.38 | 15.17 | 15.31 | 309,759 | +0.02(+0.12%) |
Nov 04, 2005 | 15.13 | 15.32 | 14.99 | 15.29 | 447,892 | +0.17(+1.12%) |
Nov 03, 2005 | 15.41 | 15.44 | 15.13 | 15.13 | 463,066 | -0.22(-1.45%) |
Nov 02, 2005 | 15.23 | 15.35 | 15.16 | 15.35 | 402,148 | +0.12(+0.76%) |