Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.25 | 22.03 | 21.10 | 21.54 | 7,292,613 | +0.68(+3.25%) |
Jan 30, 2006 | 20.47 | 20.86 | 20.41 | 20.86 | 3,477,488 | +0.57(+2.83%) |
Jan 27, 2006 | 20.26 | 20.44 | 20.03 | 20.29 | 3,470,374 | +0.10(+0.51%) |
Jan 26, 2006 | 19.76 | 20.18 | 19.74 | 20.18 | 3,806,233 | +0.08(+0.39%) |
Jan 25, 2006 | 20.26 | 20.31 | 19.74 | 20.11 | 3,504,290 | +0.45(+2.28%) |
Jan 24, 2006 | 19.84 | 20.18 | 19.44 | 19.66 | 5,048,937 | -0.20(-0.99%) |
Jan 23, 2006 | 19.69 | 19.88 | 19.26 | 19.85 | 3,633,731 | +0.36(+1.86%) |
Jan 20, 2006 | 19.93 | 20.10 | 19.18 | 19.49 | 4,936,900 | -0.06(-0.32%) |
Jan 19, 2006 | 19.01 | 19.71 | 19.01 | 19.55 | 4,692,373 | +0.91(+4.90%) |
Jan 18, 2006 | 19.29 | 19.30 | 18.57 | 18.64 | 6,053,212 | -1.01(-5.13%) |
Jan 17, 2006 | 19.96 | 20.19 | 19.64 | 19.65 | 4,900,697 | -0.26(-1.30%) |
Jan 13, 2006 | 19.44 | 19.99 | 19.37 | 19.91 | 5,359,772 | +0.41(+2.10%) |
Jan 12, 2006 | 19.22 | 19.67 | 19.10 | 19.50 | 5,086,664 | +0.19(+0.98%) |
Jan 11, 2006 | 19.21 | 19.55 | 19.09 | 19.31 | 3,896,549 | +0.11(+0.57%) |
Jan 10, 2006 | 19.05 | 19.29 | 18.92 | 19.20 | 3,865,936 | -0.07(-0.37%) |
Jan 09, 2006 | 19.29 | 19.72 | 19.16 | 19.27 | 4,283,855 | -0.17(-0.85%) |
Jan 06, 2006 | 19.33 | 19.74 | 19.28 | 19.44 | 3,813,728 | +0.65(+3.44%) |
Jan 05, 2006 | 18.74 | 19.04 | 18.54 | 18.79 | 3,711,979 | -0.46(-2.37%) |
Jan 04, 2006 | 19.05 | 19.31 | 18.74 | 19.25 | 4,768,462 | +0.20(+1.03%) |
Jan 03, 2006 | 18.38 | 19.07 | 17.54 | 19.05 | 7,077,176 | +1.51(+8.62%) |
Dec 30, 2005 | 17.80 | 17.93 | 17.47 | 17.54 | 4,147,555 | -0.25(-1.42%) |
Dec 29, 2005 | 17.17 | 17.79 | 17.14 | 17.79 | 6,199,674 | +0.69(+4.05%) |
Dec 28, 2005 | 16.60 | 17.10 | 16.60 | 17.10 | 3,791,879 | +0.68(+4.12%) |
Dec 27, 2005 | 16.69 | 16.69 | 16.37 | 16.42 | 1,963,581 | -0.01(-0.05%) |
Dec 23, 2005 | 16.30 | 16.66 | 16.30 | 16.43 | 3,154,966 | +0.12(+0.72%) |
Dec 22, 2005 | 15.85 | 16.31 | 15.77 | 16.31 | 3,243,758 | +0.74(+4.75%) |
Dec 21, 2005 | 15.26 | 15.58 | 15.12 | 15.57 | 3,361,639 | +0.31(+2.01%) |
Dec 20, 2005 | 15.52 | 15.67 | 15.04 | 15.26 | 2,794,083 | -0.20(-1.32%) |
Dec 19, 2005 | 15.89 | 16.08 | 15.47 | 15.47 | 2,791,034 | -0.31(-1.95%) |
Dec 16, 2005 | 15.71 | 15.87 | 15.70 | 15.78 | 2,779,348 | +0.07(+0.45%) |
Dec 15, 2005 | 15.57 | 15.93 | 15.57 | 15.71 | 2,944,864 | +0.17(+1.12%) |
Dec 14, 2005 | 15.90 | 16.09 | 15.52 | 15.53 | 4,618,951 | -0.63(-3.90%) |
Dec 13, 2005 | 15.99 | 16.35 | 15.82 | 16.16 | 3,791,625 | -0.04(-0.24%) |
Dec 12, 2005 | 16.82 | 17.00 | 16.18 | 16.20 | 5,915,007 | -0.19(-1.15%) |
Dec 09, 2005 | 16.93 | 17.08 | 16.35 | 16.39 | 6,597,649 | -0.38(-2.25%) |
Dec 08, 2005 | 16.44 | 16.83 | 16.27 | 16.77 | 4,145,014 | +0.47(+2.90%) |
Dec 07, 2005 | 16.35 | 16.65 | 16.19 | 16.30 | 5,022,516 | +0.07(+0.44%) |
Dec 06, 2005 | 15.98 | 16.34 | 15.78 | 16.22 | 4,829,308 | +0.22(+1.38%) |
Dec 05, 2005 | 16.18 | 16.32 | 15.87 | 16.00 | 3,748,055 | -0.09(-0.54%) |
Dec 02, 2005 | 16.61 | 16.61 | 16.09 | 16.09 | 3,870,890 | -0.49(-2.94%) |
Dec 01, 2005 | 16.22 | 16.64 | 16.20 | 16.58 | 5,065,578 | +0.58(+3.64%) |
Nov 30, 2005 | 16.43 | 16.59 | 15.99 | 16.00 | 3,731,796 | -0.78(-4.65%) |
Nov 29, 2005 | 16.78 | 16.93 | 16.63 | 16.78 | 2,596,937 | -0.06(-0.37%) |
Nov 28, 2005 | 16.85 | 17.20 | 16.77 | 16.84 | 3,071,891 | -0.15(-0.88%) |
Nov 25, 2005 | 16.93 | 17.17 | 16.91 | 16.99 | 1,177,031 | +0.31(+1.84%) |
Nov 23, 2005 | 16.69 | 16.85 | 16.56 | 16.68 | 2,676,202 | -0.35(-2.03%) |
Nov 22, 2005 | 16.92 | 17.08 | 16.45 | 17.03 | 4,115,925 | +0.24(+1.45%) |
Nov 21, 2005 | 16.19 | 16.78 | 16.11 | 16.78 | 4,547,054 | +0.83(+5.23%) |
Nov 18, 2005 | 16.18 | 16.18 | 15.77 | 15.95 | 2,689,159 | -0.17(-1.07%) |
Nov 17, 2005 | 15.94 | 16.32 | 15.94 | 16.12 | 4,804,792 | +0.27(+1.69%) |
Nov 16, 2005 | 15.43 | 15.85 | 15.39 | 15.85 | 4,149,079 | +0.72(+4.79%) |
Nov 15, 2005 | 15.34 | 15.48 | 15.13 | 15.13 | 1,805,687 | -0.21(-1.38%) |
Nov 14, 2005 | 15.51 | 15.52 | 15.23 | 15.34 | 2,007,405 | -0.17(-1.07%) |
Nov 11, 2005 | 15.35 | 15.52 | 15.13 | 15.51 | 3,293,934 | +0.16(+1.03%) |
Nov 10, 2005 | 15.80 | 15.90 | 14.34 | 15.35 | 3,539,985 | -0.36(-2.30%) |
Nov 09, 2005 | 15.38 | 15.78 | 15.28 | 15.71 | 3,521,058 | +0.43(+2.83%) |
Nov 08, 2005 | 15.31 | 15.38 | 15.20 | 15.28 | 2,313,286 | -0.02(-0.15%) |
Nov 07, 2005 | 15.38 | 15.60 | 15.23 | 15.30 | 2,533,551 | -0.08(-0.51%) |
Nov 04, 2005 | 15.75 | 15.82 | 15.24 | 15.38 | 3,095,010 | -0.20(-1.26%) |
Nov 03, 2005 | 16.01 | 16.18 | 15.34 | 15.58 | 4,590,116 | -0.44(-2.75%) |
Nov 02, 2005 | 15.64 | 16.18 | 15.63 | 16.02 | 2,934,575 | +0.41(+2.62%) |