Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.64 | 21.25 | 20.36 | 21.20 | 255,568 | +0.65(+3.16%) |
Jan 30, 2006 | 20.91 | 20.92 | 20.40 | 20.55 | 90,086 | -0.27(-1.30%) |
Jan 27, 2006 | 20.75 | 20.99 | 20.63 | 20.82 | 146,889 | +0.11(+0.53%) |
Jan 26, 2006 | 19.77 | 20.78 | 19.69 | 20.71 | 135,102 | +1.12(+5.72%) |
Jan 25, 2006 | 20.01 | 20.01 | 19.42 | 19.59 | 98,576 | -0.35(-1.76%) |
Jan 24, 2006 | 19.89 | 20.00 | 19.67 | 19.94 | 112,584 | +0.23(+1.17%) |
Jan 23, 2006 | 20.41 | 20.43 | 19.69 | 19.71 | 89,914 | -0.54(-2.67%) |
Jan 20, 2006 | 19.98 | 20.37 | 19.85 | 20.25 | 83,996 | +0.40(+2.02%) |
Jan 19, 2006 | 20.11 | 20.43 | 19.78 | 19.85 | 127,255 | -0.18(-0.90%) |
Jan 18, 2006 | 18.98 | 20.07 | 18.98 | 20.03 | 274,019 | +0.99(+5.20%) |
Jan 17, 2006 | 19.61 | 19.61 | 18.62 | 19.04 | 192,423 | -0.52(-2.66%) |
Jan 13, 2006 | 19.88 | 20.02 | 19.54 | 19.56 | 58,547 | -0.18(-0.91%) |
Jan 12, 2006 | 20.45 | 20.45 | 19.67 | 19.74 | 93,000 | -0.82(-3.99%) |
Jan 11, 2006 | 20.30 | 20.56 | 19.95 | 20.56 | 123,055 | +0.09(+0.44%) |
Jan 10, 2006 | 20.25 | 20.48 | 20.04 | 20.47 | 87,564 | -0.01(-0.05%) |
Jan 09, 2006 | 20.03 | 20.59 | 19.95 | 20.48 | 124,374 | +0.44(+2.20%) |
Jan 06, 2006 | 20.00 | 20.12 | 19.72 | 20.04 | 95,781 | +0.14(+0.70%) |
Jan 05, 2006 | 19.30 | 19.90 | 19.19 | 19.90 | 157,584 | +0.94(+4.96%) |
Jan 04, 2006 | 18.92 | 19.33 | 18.76 | 18.96 | 126,103 | +0.07(+0.37%) |
Jan 03, 2006 | 18.23 | 18.91 | 17.90 | 18.89 | 93,863 | +0.67(+3.68%) |
Dec 30, 2005 | 18.45 | 18.79 | 18.19 | 18.22 | 96,641 | -0.37(-1.99%) |
Dec 29, 2005 | 18.36 | 18.87 | 18.20 | 18.59 | 126,216 | +0.31(+1.70%) |
Dec 28, 2005 | 18.52 | 18.54 | 18.22 | 18.28 | 102,200 | -0.12(-0.65%) |
Dec 27, 2005 | 18.42 | 18.64 | 18.26 | 18.40 | 158,100 | -0.05(-0.27%) |
Dec 23, 2005 | 18.43 | 18.50 | 18.26 | 18.45 | 40,730 | +0.12(+0.65%) |
Dec 22, 2005 | 18.02 | 18.57 | 18.02 | 18.33 | 40,495 | +0.42(+2.35%) |
Dec 21, 2005 | 18.59 | 18.59 | 17.59 | 17.91 | 185,858 | -0.79(-4.22%) |
Dec 20, 2005 | 18.00 | 18.78 | 18.00 | 18.70 | 128,686 | +0.65(+3.60%) |
Dec 19, 2005 | 17.94 | 18.19 | 17.66 | 18.05 | 119,120 | +0.18(+1.01%) |
Dec 16, 2005 | 18.43 | 18.70 | 17.87 | 17.87 | 250,154 | -0.51(-2.77%) |
Dec 15, 2005 | 18.99 | 18.99 | 18.13 | 18.38 | 118,375 | -0.39(-2.08%) |
Dec 14, 2005 | 18.94 | 19.14 | 18.63 | 18.77 | 98,280 | -0.08(-0.42%) |
Dec 13, 2005 | 18.80 | 18.99 | 18.62 | 18.85 | 76,602 | -0.02(-0.11%) |
Dec 12, 2005 | 19.00 | 19.10 | 18.74 | 18.87 | 119,316 | -0.04(-0.21%) |
Dec 09, 2005 | 18.96 | 19.00 | 18.85 | 18.91 | 99,985 | -0.03(-0.16%) |
Dec 08, 2005 | 18.89 | 19.20 | 18.66 | 18.94 | 128,346 | +0.22(+1.18%) |
Dec 07, 2005 | 19.15 | 19.30 | 18.69 | 18.72 | 92,961 | -0.30(-1.58%) |
Dec 06, 2005 | 18.95 | 19.23 | 18.71 | 19.02 | 109,026 | +0.28(+1.49%) |
Dec 05, 2005 | 18.96 | 19.08 | 18.64 | 18.74 | 90,152 | -0.06(-0.32%) |
Dec 02, 2005 | 19.26 | 19.26 | 18.76 | 18.80 | 80,546 | -0.33(-1.73%) |
Dec 01, 2005 | 19.05 | 19.25 | 18.77 | 19.13 | 156,039 | +0.08(+0.42%) |
Nov 30, 2005 | 18.09 | 19.06 | 17.67 | 19.05 | 162,680 | +1.46(+8.30%) |
Nov 29, 2005 | 17.87 | 18.11 | 17.54 | 17.59 | 37,941 | -0.13(-0.73%) |
Nov 28, 2005 | 18.23 | 18.27 | 17.70 | 17.72 | 118,815 | -0.46(-2.53%) |
Nov 25, 2005 | 17.81 | 18.24 | 17.77 | 18.18 | 11,625 | +0.33(+1.85%) |
Nov 23, 2005 | 18.50 | 18.70 | 17.84 | 17.85 | 159,596 | -0.65(-3.51%) |
Nov 22, 2005 | 18.41 | 18.70 | 18.22 | 18.50 | 81,208 | +0.09(+0.49%) |
Nov 21, 2005 | 17.64 | 18.47 | 17.64 | 18.41 | 100,014 | +0.70(+3.95%) |
Nov 18, 2005 | 18.00 | 18.00 | 17.63 | 17.71 | 118,665 | -0.28(-1.56%) |
Nov 17, 2005 | 17.47 | 18.00 | 17.39 | 17.99 | 102,775 | +0.60(+3.45%) |
Nov 16, 2005 | 17.34 | 17.59 | 16.96 | 17.39 | 137,792 | +0.18(+1.05%) |
Nov 15, 2005 | 17.94 | 17.98 | 17.21 | 17.21 | 168,563 | -0.73(-4.07%) |
Nov 14, 2005 | 17.83 | 18.00 | 17.79 | 17.94 | 219,879 | +0.11(+0.62%) |
Nov 11, 2005 | 18.00 | 18.01 | 17.51 | 17.83 | 153,760 | -0.18(-1.00%) |
Nov 10, 2005 | 17.46 | 18.03 | 17.28 | 18.01 | 297,493 | +0.65(+3.74%) |
Nov 09, 2005 | 16.95 | 17.64 | 16.79 | 17.36 | 356,001 | +0.45(+2.66%) |
Nov 08, 2005 | 16.25 | 18.93 | 16.00 | 16.91 | 687,051 | +1.11(+7.03%) |
Nov 07, 2005 | 15.70 | 15.84 | 15.51 | 15.80 | 209,682 | +0.17(+1.09%) |
Nov 04, 2005 | 15.55 | 15.80 | 15.35 | 15.63 | 89,944 | +0.08(+0.51%) |
Nov 03, 2005 | 15.94 | 15.96 | 15.51 | 15.55 | 104,630 | -0.23(-1.46%) |
Nov 02, 2005 | 15.15 | 15.78 | 15.06 | 15.78 | 92,154 | +0.62(+4.09%) |