Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.86 | 16.97 | 16.61 | 16.93 | 508,397 | +0.13(+0.79%) |
Jan 30, 2006 | 16.75 | 16.89 | 16.55 | 16.80 | 655,105 | +0.03(+0.20%) |
Jan 27, 2006 | 16.75 | 16.95 | 16.68 | 16.77 | 591,810 | +0.02(+0.10%) |
Jan 26, 2006 | 16.82 | 16.92 | 16.68 | 16.75 | 717,559 | +0.04(+0.25%) |
Jan 25, 2006 | 17.05 | 17.11 | 16.51 | 16.71 | 1,188,709 | -0.34(-1.99%) |
Jan 24, 2006 | 17.29 | 17.33 | 16.90 | 17.05 | 878,703 | -0.17(-1.01%) |
Jan 23, 2006 | 17.24 | 17.31 | 17.10 | 17.22 | 570,186 | +0.00(+0.00%) |
Jan 20, 2006 | 17.44 | 17.44 | 17.01 | 17.22 | 880,115 | -0.16(-0.90%) |
Jan 19, 2006 | 17.36 | 17.42 | 17.11 | 17.38 | 694,199 | +0.11(+0.62%) |
Jan 18, 2006 | 16.96 | 17.37 | 16.88 | 17.27 | 731,268 | +0.07(+0.43%) |
Jan 17, 2006 | 17.16 | 17.29 | 17.09 | 17.20 | 840,731 | -0.10(-0.57%) |
Jan 13, 2006 | 17.16 | 17.32 | 16.89 | 17.30 | 569,068 | +0.12(+0.67%) |
Jan 12, 2006 | 17.10 | 17.31 | 17.03 | 17.18 | 582,925 | -0.02(-0.10%) |
Jan 11, 2006 | 16.97 | 17.25 | 16.97 | 17.20 | 918,452 | +0.20(+1.17%) |
Jan 10, 2006 | 16.79 | 17.04 | 16.71 | 17.00 | 735,605 | +0.17(+0.98%) |
Jan 09, 2006 | 16.75 | 16.87 | 16.54 | 16.83 | 1,143,385 | +0.16(+0.94%) |
Jan 06, 2006 | 16.35 | 16.71 | 16.34 | 16.68 | 841,175 | +0.34(+2.08%) |
Jan 05, 2006 | 16.25 | 16.50 | 15.97 | 16.34 | 786,381 | +0.14(+0.87%) |
Jan 04, 2006 | 16.09 | 16.32 | 15.93 | 16.20 | 662,727 | +0.19(+1.19%) |
Jan 03, 2006 | 15.80 | 16.07 | 15.79 | 16.01 | 775,851 | +0.22(+1.36%) |
Dec 30, 2005 | 15.77 | 15.92 | 15.70 | 15.79 | 454,652 | -0.07(-0.42%) |
Dec 29, 2005 | 15.91 | 16.12 | 15.86 | 15.86 | 494,270 | -0.12(-0.72%) |
Dec 28, 2005 | 15.92 | 16.01 | 15.72 | 15.97 | 227,875 | +0.17(+1.10%) |
Dec 27, 2005 | 15.93 | 16.09 | 15.68 | 15.80 | 354,445 | -0.14(-0.88%) |
Dec 23, 2005 | 15.76 | 16.01 | 15.73 | 15.94 | 244,501 | +0.18(+1.15%) |
Dec 22, 2005 | 15.72 | 15.81 | 15.68 | 15.76 | 506,740 | -0.01(-0.05%) |
Dec 21, 2005 | 15.87 | 16.11 | 15.66 | 15.77 | 704,288 | -0.14(-0.88%) |
Dec 20, 2005 | 15.88 | 16.00 | 15.76 | 15.91 | 380,978 | +0.02(+0.16%) |
Dec 19, 2005 | 15.77 | 15.95 | 15.72 | 15.88 | 686,275 | +0.07(+0.42%) |
Dec 16, 2005 | 15.77 | 15.84 | 15.70 | 15.82 | 1,227,990 | +0.09(+0.58%) |
Dec 15, 2005 | 15.75 | 15.77 | 15.46 | 15.73 | 452,174 | -0.05(-0.31%) |
Dec 14, 2005 | 15.72 | 15.83 | 15.66 | 15.77 | 797,442 | +0.04(+0.26%) |
Dec 13, 2005 | 15.68 | 15.87 | 15.68 | 15.73 | 506,916 | -0.03(-0.21%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.72 | 15.77 | 420,493 | -0.11(-0.68%) |
Dec 09, 2005 | 15.80 | 15.95 | 15.73 | 15.87 | 355,796 | +0.02(+0.16%) |
Dec 08, 2005 | 16.19 | 16.23 | 15.77 | 15.85 | 385,459 | -0.28(-1.74%) |
Dec 07, 2005 | 16.09 | 16.16 | 15.90 | 16.13 | 616,637 | +0.10(+0.62%) |
Dec 06, 2005 | 15.88 | 16.12 | 15.84 | 16.03 | 743,523 | +0.21(+1.31%) |
Dec 05, 2005 | 15.78 | 15.89 | 15.68 | 15.82 | 825,499 | -0.04(-0.26%) |
Dec 02, 2005 | 15.88 | 15.88 | 15.68 | 15.87 | 465,421 | +0.02(+0.10%) |
Dec 01, 2005 | 15.81 | 15.92 | 15.66 | 15.85 | 670,631 | +0.02(+0.10%) |
Nov 30, 2005 | 15.90 | 16.23 | 15.73 | 15.83 | 699,742 | -0.07(-0.42%) |
Nov 29, 2005 | 15.92 | 16.10 | 15.82 | 15.90 | 396,087 | +0.05(+0.31%) |
Nov 28, 2005 | 15.67 | 15.87 | 15.55 | 15.85 | 616,380 | +0.18(+1.16%) |
Nov 25, 2005 | 15.66 | 15.72 | 15.60 | 15.67 | 141,936 | -0.05(-0.32%) |
Nov 23, 2005 | 15.64 | 15.84 | 15.63 | 15.72 | 375,555 | +0.01(+0.05%) |
Nov 22, 2005 | 15.63 | 15.73 | 15.61 | 15.71 | 378,980 | -0.01(-0.05%) |
Nov 21, 2005 | 15.80 | 15.91 | 15.53 | 15.72 | 761,916 | -0.08(-0.52%) |
Nov 18, 2005 | 16.05 | 16.05 | 15.77 | 15.80 | 771,311 | -0.16(-0.98%) |
Nov 17, 2005 | 15.62 | 16.02 | 15.62 | 15.96 | 714,468 | +0.26(+1.69%) |
Nov 16, 2005 | 15.71 | 15.72 | 15.34 | 15.69 | 665,602 | +0.01(+0.05%) |
Nov 15, 2005 | 15.77 | 15.84 | 15.59 | 15.68 | 659,886 | -0.13(-0.84%) |
Nov 14, 2005 | 15.76 | 15.82 | 15.47 | 15.82 | 747,788 | +0.13(+0.84%) |
Nov 11, 2005 | 15.58 | 15.73 | 15.39 | 15.68 | 513,761 | +0.06(+0.37%) |
Nov 10, 2005 | 15.43 | 15.67 | 15.30 | 15.63 | 1,086,139 | +0.21(+1.34%) |
Nov 09, 2005 | 15.32 | 15.56 | 15.10 | 15.42 | 749,030 | +0.10(+0.65%) |
Nov 08, 2005 | 15.39 | 15.47 | 15.20 | 15.32 | 781,423 | -0.04(-0.27%) |
Nov 07, 2005 | 15.30 | 15.41 | 15.13 | 15.36 | 734,060 | +0.08(+0.54%) |
Nov 04, 2005 | 15.07 | 15.28 | 14.79 | 15.28 | 590,534 | +0.24(+1.60%) |
Nov 03, 2005 | 14.89 | 15.08 | 14.85 | 15.04 | 573,057 | +0.15(+1.00%) |
Nov 02, 2005 | 14.82 | 14.94 | 14.81 | 14.89 | 1,061,887 | +0.12(+0.78%) |