Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.20 | 21.25 | 21.04 | 21.17 | 149,465 | +0.05(+0.26%) |
Jan 30, 2006 | 20.93 | 21.23 | 20.93 | 21.12 | 210,154 | +0.35(+1.71%) |
Jan 27, 2006 | 20.68 | 20.81 | 20.61 | 20.76 | 177,051 | +0.32(+1.55%) |
Jan 26, 2006 | 20.44 | 20.46 | 20.16 | 20.44 | 141,942 | +0.08(+0.38%) |
Jan 25, 2006 | 20.82 | 20.82 | 20.23 | 20.37 | 546,201 | -0.28(-1.37%) |
Jan 24, 2006 | 20.75 | 20.80 | 20.63 | 20.65 | 319,996 | -0.10(-0.46%) |
Jan 23, 2006 | 20.54 | 20.79 | 20.44 | 20.75 | 1,361,741 | +0.22(+1.09%) |
Jan 20, 2006 | 20.74 | 20.80 | 19.88 | 20.52 | 247,270 | +0.11(+0.54%) |
Jan 19, 2006 | 20.20 | 20.41 | 20.10 | 20.41 | 2,794,203 | +0.30(+1.48%) |
Jan 18, 2006 | 20.32 | 20.33 | 19.90 | 20.12 | 119,873 | -0.26(-1.28%) |
Jan 17, 2006 | 20.37 | 20.40 | 20.24 | 20.38 | 438,365 | +0.28(+1.41%) |
Jan 13, 2006 | 19.81 | 20.10 | 19.80 | 20.09 | 117,867 | +0.29(+1.47%) |
Jan 12, 2006 | 20.09 | 20.16 | 19.74 | 19.80 | 324,510 | -0.09(-0.43%) |
Jan 11, 2006 | 19.80 | 19.98 | 19.59 | 19.89 | 259,809 | +0.09(+0.43%) |
Jan 10, 2006 | 19.74 | 19.89 | 19.69 | 19.80 | 134,418 | +0.06(+0.29%) |
Jan 09, 2006 | 19.88 | 19.88 | 19.63 | 19.74 | 184,574 | +0.03(+0.15%) |
Jan 06, 2006 | 19.62 | 19.82 | 19.56 | 19.71 | 376,673 | +0.39(+2.03%) |
Jan 05, 2006 | 19.53 | 19.54 | 19.26 | 19.32 | 729,271 | -0.20(-1.04%) |
Jan 04, 2006 | 19.43 | 19.54 | 19.29 | 19.52 | 175,546 | +0.16(+0.80%) |
Jan 03, 2006 | 19.02 | 19.43 | 19.00 | 19.37 | 720,243 | +0.70(+3.77%) |
Dec 30, 2005 | 18.48 | 18.76 | 18.48 | 18.67 | 134,418 | +0.02(+0.12%) |
Dec 29, 2005 | 18.68 | 18.83 | 18.63 | 18.64 | 81,253 | -0.06(-0.30%) |
Dec 28, 2005 | 18.52 | 18.73 | 18.52 | 18.70 | 2,155,715 | +0.20(+1.08%) |
Dec 27, 2005 | 18.85 | 18.86 | 18.50 | 18.50 | 323,507 | -0.39(-2.08%) |
Dec 23, 2005 | 18.88 | 18.92 | 18.70 | 18.89 | 147,960 | -0.23(-1.19%) |
Dec 22, 2005 | 19.31 | 19.31 | 19.09 | 19.12 | 159,998 | -0.01(-0.07%) |
Dec 21, 2005 | 19.29 | 19.31 | 19.12 | 19.13 | 187,082 | -0.01(-0.03%) |
Dec 20, 2005 | 19.05 | 19.19 | 19.05 | 19.14 | 149,967 | +0.11(+0.60%) |
Dec 19, 2005 | 19.27 | 19.33 | 19.03 | 19.03 | 206,142 | -0.15(-0.80%) |
Dec 16, 2005 | 19.52 | 19.57 | 19.18 | 19.18 | 383,695 | -0.29(-1.47%) |
Dec 15, 2005 | 19.67 | 19.72 | 19.39 | 19.47 | 866,198 | -0.25(-1.27%) |
Dec 14, 2005 | 19.65 | 19.76 | 19.58 | 19.72 | 742,813 | +0.10(+0.49%) |
Dec 13, 2005 | 19.69 | 19.83 | 19.57 | 19.62 | 634,476 | +0.08(+0.43%) |
Dec 12, 2005 | 19.57 | 19.57 | 19.42 | 19.54 | 1,876,846 | +0.17(+0.86%) |
Dec 09, 2005 | 19.49 | 19.49 | 19.35 | 19.37 | 115,860 | -0.27(-1.36%) |
Dec 08, 2005 | 19.45 | 19.64 | 19.39 | 19.64 | 315,984 | +0.32(+1.68%) |
Dec 07, 2005 | 19.57 | 19.59 | 19.26 | 19.31 | 480,998 | -0.17(-0.88%) |
Dec 06, 2005 | 19.42 | 19.63 | 19.34 | 19.49 | 78,243 | +0.08(+0.39%) |
Dec 05, 2005 | 19.42 | 19.54 | 19.36 | 19.41 | 291,909 | +0.17(+0.90%) |
Dec 02, 2005 | 19.26 | 19.30 | 19.13 | 19.24 | 270,342 | +0.04(+0.23%) |
Dec 01, 2005 | 18.93 | 19.21 | 18.90 | 19.19 | 404,760 | +0.52(+2.80%) |
Nov 30, 2005 | 18.70 | 18.83 | 18.64 | 18.67 | 5,564,332 | -0.09(-0.47%) |
Nov 29, 2005 | 18.90 | 18.91 | 18.71 | 18.76 | 337,551 | -0.01(-0.06%) |
Nov 28, 2005 | 19.09 | 19.09 | 18.71 | 18.77 | 150,970 | -0.44(-2.29%) |
Nov 25, 2005 | 19.23 | 19.28 | 19.19 | 19.21 | 22,068 | -0.01(-0.05%) |
Nov 23, 2005 | 19.20 | 19.33 | 19.09 | 19.22 | 180,060 | -0.10(-0.50%) |
Nov 22, 2005 | 19.13 | 19.33 | 19.08 | 19.32 | 117,365 | +0.31(+1.62%) |
Nov 21, 2005 | 18.82 | 19.01 | 18.81 | 19.01 | 279,871 | +0.37(+1.99%) |
Nov 18, 2005 | 18.65 | 18.78 | 18.49 | 18.64 | 154,982 | +0.08(+0.42%) |
Nov 17, 2005 | 18.72 | 18.73 | 18.47 | 18.56 | 212,662 | +0.08(+0.43%) |
Nov 16, 2005 | 18.18 | 18.48 | 18.12 | 18.48 | 764,381 | +0.28(+1.53%) |
Nov 15, 2005 | 18.22 | 18.50 | 18.13 | 18.20 | 142,443 | +0.04(+0.20%) |
Nov 14, 2005 | 18.21 | 18.31 | 18.12 | 18.17 | 100,312 | +0.13(+0.74%) |
Nov 11, 2005 | 17.95 | 18.07 | 17.93 | 18.03 | 239,746 | +0.05(+0.29%) |
Nov 10, 2005 | 18.34 | 18.34 | 17.89 | 17.98 | 555,731 | -0.55(-2.99%) |
Nov 09, 2005 | 18.64 | 18.78 | 18.42 | 18.53 | 287,395 | -0.10(-0.54%) |
Nov 08, 2005 | 18.44 | 18.67 | 18.39 | 18.63 | 240,248 | +0.12(+0.66%) |
Nov 07, 2005 | 18.65 | 18.65 | 18.46 | 18.51 | 727,265 | -0.29(-1.56%) |
Nov 04, 2005 | 19.16 | 19.19 | 18.72 | 18.81 | 221,690 | -0.38(-1.99%) |
Nov 03, 2005 | 18.95 | 19.24 | 18.95 | 19.19 | 317,990 | +0.35(+1.84%) |
Nov 02, 2005 | 18.51 | 18.84 | 18.49 | 18.84 | 165,014 | +0.36(+1.94%) |