Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.10 | 21.42 | 20.69 | 21.00 | 162,836 | -0.01(-0.04%) |
Jan 30, 2006 | 20.82 | 21.38 | 20.82 | 21.01 | 168,037 | +0.08(+0.36%) |
Jan 27, 2006 | 20.96 | 20.99 | 20.82 | 20.93 | 114,537 | -0.07(-0.31%) |
Jan 26, 2006 | 20.67 | 21.00 | 20.67 | 21.00 | 185,128 | +0.32(+1.55%) |
Jan 25, 2006 | 20.47 | 20.68 | 20.42 | 20.68 | 136,935 | +0.30(+1.48%) |
Jan 24, 2006 | 20.39 | 20.73 | 20.37 | 20.38 | 207,950 | -0.01(-0.05%) |
Jan 23, 2006 | 19.93 | 20.42 | 19.93 | 20.39 | 130,778 | +0.34(+1.69%) |
Jan 20, 2006 | 20.61 | 20.67 | 19.88 | 20.05 | 145,852 | -0.40(-1.94%) |
Jan 19, 2006 | 20.44 | 20.68 | 20.35 | 20.44 | 184,066 | -0.17(-0.82%) |
Jan 18, 2006 | 20.24 | 20.66 | 20.22 | 20.61 | 164,110 | +0.25(+1.25%) |
Jan 17, 2006 | 20.07 | 20.42 | 20.07 | 20.36 | 155,511 | +0.29(+1.46%) |
Jan 13, 2006 | 20.03 | 20.48 | 20.03 | 20.07 | 81,099 | -0.18(-0.88%) |
Jan 12, 2006 | 20.11 | 20.53 | 19.99 | 20.24 | 186,720 | +0.00(+0.00%) |
Jan 11, 2006 | 19.85 | 20.25 | 19.85 | 20.24 | 153,813 | +0.18(+0.89%) |
Jan 10, 2006 | 19.69 | 20.16 | 19.64 | 20.07 | 218,778 | +0.14(+0.71%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.27 | 19.92 | 193,514 | +0.17(+0.86%) |
Jan 06, 2006 | 19.99 | 20.16 | 19.63 | 19.75 | 147,550 | -0.23(-1.13%) |
Jan 05, 2006 | 19.53 | 20.18 | 19.48 | 19.98 | 166,551 | +0.22(+1.10%) |
Jan 04, 2006 | 19.67 | 19.91 | 19.45 | 19.76 | 83,753 | -0.02(-0.10%) |
Jan 03, 2006 | 18.80 | 19.87 | 18.80 | 19.78 | 130,354 | +0.98(+5.21%) |
Dec 30, 2005 | 19.26 | 19.29 | 18.78 | 18.80 | 77,490 | -0.58(-3.01%) |
Dec 29, 2005 | 19.41 | 19.50 | 19.22 | 19.39 | 68,786 | -0.12(-0.63%) |
Dec 28, 2005 | 18.69 | 19.51 | 18.69 | 19.51 | 102,223 | +0.67(+3.55%) |
Dec 27, 2005 | 18.67 | 19.05 | 18.54 | 18.84 | 114,962 | +0.01(+0.05%) |
Dec 23, 2005 | 18.37 | 18.84 | 18.37 | 18.83 | 87,256 | +0.46(+2.51%) |
Dec 22, 2005 | 17.80 | 18.37 | 17.62 | 18.37 | 109,548 | +0.47(+2.63%) |
Dec 21, 2005 | 17.76 | 18.00 | 17.58 | 17.90 | 133,113 | +0.00(+0.00%) |
Dec 20, 2005 | 17.90 | 18.12 | 17.89 | 17.90 | 185,977 | -0.18(-0.99%) |
Dec 19, 2005 | 17.90 | 18.11 | 17.78 | 18.08 | 193,195 | +0.18(+1.00%) |
Dec 16, 2005 | 17.66 | 18.11 | 17.58 | 17.90 | 426,304 | +0.45(+2.59%) |
Dec 15, 2005 | 16.91 | 17.48 | 16.91 | 17.45 | 210,073 | +0.51(+3.00%) |
Dec 14, 2005 | 16.49 | 17.09 | 16.26 | 16.94 | 131,203 | +0.18(+1.07%) |
Dec 13, 2005 | 16.62 | 17.04 | 16.49 | 16.76 | 100,313 | +0.10(+0.62%) |
Dec 12, 2005 | 16.86 | 16.96 | 16.34 | 16.66 | 53,288 | -0.11(-0.67%) |
Dec 09, 2005 | 16.70 | 16.78 | 16.60 | 16.77 | 59,869 | +0.22(+1.31%) |
Dec 08, 2005 | 16.58 | 16.63 | 16.39 | 16.55 | 80,462 | -0.08(-0.45%) |
Dec 07, 2005 | 16.61 | 16.86 | 16.42 | 16.63 | 65,495 | -0.17(-1.01%) |
Dec 06, 2005 | 16.54 | 16.89 | 16.54 | 16.80 | 121,437 | +0.21(+1.25%) |
Dec 05, 2005 | 16.34 | 16.86 | 16.34 | 16.59 | 102,542 | -0.12(-0.73%) |
Dec 02, 2005 | 16.77 | 16.86 | 16.54 | 16.71 | 50,740 | -0.09(-0.56%) |
Dec 01, 2005 | 16.59 | 16.86 | 16.53 | 16.81 | 82,798 | +0.14(+0.85%) |
Nov 30, 2005 | 16.63 | 16.74 | 16.39 | 16.66 | 74,836 | +0.12(+0.74%) |
Nov 29, 2005 | 16.33 | 16.68 | 16.33 | 16.54 | 81,948 | +0.12(+0.75%) |
Nov 28, 2005 | 16.67 | 16.67 | 16.18 | 16.42 | 159,970 | -0.10(-0.63%) |
Nov 25, 2005 | 16.53 | 16.67 | 16.36 | 16.52 | 18,894 | -0.08(-0.45%) |
Nov 23, 2005 | 16.77 | 16.82 | 16.49 | 16.60 | 73,987 | -0.19(-1.12%) |
Nov 22, 2005 | 17.08 | 17.08 | 16.43 | 16.79 | 72,926 | -0.33(-1.93%) |
Nov 21, 2005 | 16.77 | 17.15 | 16.66 | 17.12 | 170,160 | +0.35(+2.08%) |
Nov 18, 2005 | 16.82 | 16.84 | 16.53 | 16.77 | 88,742 | +0.09(+0.56%) |
Nov 17, 2005 | 16.30 | 16.80 | 16.16 | 16.67 | 107,319 | +0.36(+2.19%) |
Nov 16, 2005 | 16.11 | 16.43 | 15.56 | 16.32 | 120,163 | +0.21(+1.29%) |
Nov 15, 2005 | 16.13 | 16.61 | 16.01 | 16.11 | 84,921 | -0.02(-0.12%) |
Nov 14, 2005 | 15.33 | 16.30 | 15.32 | 16.13 | 138,315 | +0.66(+4.26%) |
Nov 11, 2005 | 15.40 | 15.53 | 15.20 | 15.47 | 59,657 | -0.06(-0.36%) |
Nov 10, 2005 | 15.28 | 15.53 | 15.12 | 15.53 | 44,371 | +0.26(+1.73%) |
Nov 09, 2005 | 15.36 | 15.51 | 15.09 | 15.26 | 41,080 | -0.09(-0.61%) |
Nov 08, 2005 | 15.26 | 15.44 | 15.05 | 15.36 | 36,516 | -0.09(-0.61%) |
Nov 07, 2005 | 15.37 | 15.53 | 15.12 | 15.45 | 53,394 | +0.13(+0.86%) |
Nov 04, 2005 | 15.27 | 15.34 | 15.04 | 15.32 | 38,320 | -0.04(-0.25%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.29 | 15.36 | 61,355 | -0.26(-1.69%) |
Nov 02, 2005 | 15.04 | 15.62 | 15.04 | 15.62 | 85,770 | +0.49(+3.24%) |