Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.43 | 24.26 | 23.11 | 23.43 | 520,593 | +0.51(+2.21%) |
Jan 30, 2006 | 22.70 | 23.34 | 22.56 | 22.93 | 335,109 | +0.42(+1.84%) |
Jan 27, 2006 | 22.46 | 22.51 | 21.59 | 22.51 | 289,476 | +0.42(+1.88%) |
Jan 26, 2006 | 22.42 | 22.42 | 21.91 | 22.10 | 248,741 | -0.42(-1.84%) |
Jan 25, 2006 | 22.19 | 22.83 | 21.68 | 22.51 | 348,398 | +1.11(+5.17%) |
Jan 24, 2006 | 21.40 | 21.63 | 20.80 | 21.40 | 286,657 | -0.09(-0.43%) |
Jan 23, 2006 | 21.36 | 21.54 | 21.03 | 21.50 | 347,423 | +0.37(+1.75%) |
Jan 20, 2006 | 22.05 | 22.05 | 20.67 | 21.13 | 585,780 | -1.94(-8.40%) |
Jan 19, 2006 | 21.54 | 23.06 | 21.54 | 23.06 | 621,225 | +2.17(+10.38%) |
Jan 18, 2006 | 21.45 | 21.59 | 20.30 | 20.90 | 448,793 | -1.48(-6.60%) |
Jan 17, 2006 | 24.08 | 24.08 | 22.19 | 22.37 | 416,578 | -1.57(-6.55%) |
Jan 13, 2006 | 23.62 | 24.17 | 23.29 | 23.94 | 239,398 | +0.65(+2.77%) |
Jan 12, 2006 | 24.22 | 24.26 | 23.06 | 23.29 | 235,496 | -0.97(-3.99%) |
Jan 11, 2006 | 24.26 | 25.00 | 23.94 | 24.26 | 184,724 | +0.00(+0.00%) |
Jan 10, 2006 | 23.99 | 24.68 | 23.85 | 24.26 | 132,392 | -0.32(-1.31%) |
Jan 09, 2006 | 24.77 | 25.09 | 23.99 | 24.59 | 284,923 | -0.32(-1.30%) |
Jan 06, 2006 | 24.96 | 26.20 | 24.82 | 24.91 | 308,835 | +0.42(+1.69%) |
Jan 05, 2006 | 24.45 | 24.59 | 23.53 | 24.49 | 272,653 | -0.51(-2.03%) |
Jan 04, 2006 | 24.36 | 25.37 | 23.69 | 25.00 | 283,926 | +0.97(+4.03%) |
Jan 03, 2006 | 23.16 | 24.36 | 23.16 | 24.03 | 390,975 | +1.43(+6.33%) |
Dec 30, 2005 | 22.93 | 22.93 | 22.19 | 22.60 | 160,899 | -0.23(-1.01%) |
Dec 29, 2005 | 23.02 | 23.16 | 22.46 | 22.83 | 235,994 | +0.09(+0.41%) |
Dec 28, 2005 | 23.57 | 23.57 | 22.19 | 22.74 | 408,925 | -0.09(-0.40%) |
Dec 27, 2005 | 23.71 | 24.82 | 22.48 | 22.83 | 307,035 | -0.18(-0.80%) |
Dec 23, 2005 | 22.56 | 23.29 | 22.37 | 23.02 | 605,985 | +0.88(+3.96%) |
Dec 22, 2005 | 20.76 | 22.23 | 20.71 | 22.14 | 460,651 | +1.80(+8.84%) |
Dec 21, 2005 | 19.60 | 20.39 | 19.24 | 20.34 | 312,824 | +0.97(+5.00%) |
Dec 20, 2005 | 20.20 | 20.48 | 19.24 | 19.37 | 285,964 | -0.65(-3.23%) |
Dec 19, 2005 | 19.56 | 20.57 | 19.56 | 20.02 | 462,212 | +0.78(+4.08%) |
Dec 16, 2005 | 19.00 | 19.70 | 19.00 | 19.24 | 302,895 | +0.32(+1.71%) |
Dec 15, 2005 | 18.68 | 19.51 | 18.64 | 18.91 | 331,359 | +0.46(+2.50%) |
Dec 14, 2005 | 18.22 | 18.91 | 18.22 | 18.45 | 293,681 | -0.18(-0.99%) |
Dec 13, 2005 | 18.91 | 19.14 | 18.64 | 18.64 | 419,570 | -0.42(-2.18%) |
Dec 12, 2005 | 20.07 | 20.57 | 18.73 | 19.05 | 728,578 | -0.55(-2.82%) |
Dec 09, 2005 | 20.80 | 20.80 | 18.91 | 19.60 | 408,622 | -0.65(-3.19%) |
Dec 08, 2005 | 20.07 | 20.71 | 20.07 | 20.25 | 409,316 | -0.05(-0.23%) |
Dec 07, 2005 | 20.20 | 21.03 | 19.97 | 20.30 | 512,745 | +0.32(+1.62%) |
Dec 06, 2005 | 19.14 | 20.71 | 19.14 | 19.97 | 371,616 | +0.55(+2.85%) |
Dec 05, 2005 | 19.42 | 19.74 | 19.05 | 19.42 | 282,972 | +0.37(+1.94%) |
Dec 02, 2005 | 19.79 | 19.84 | 18.96 | 19.05 | 293,204 | -0.69(-3.51%) |
Dec 01, 2005 | 18.54 | 19.97 | 18.54 | 19.74 | 532,234 | +1.25(+6.73%) |
Nov 30, 2005 | 18.59 | 18.82 | 18.27 | 18.50 | 225,480 | -0.09(-0.50%) |
Nov 29, 2005 | 18.73 | 18.73 | 18.27 | 18.59 | 229,534 | -0.14(-0.74%) |
Nov 28, 2005 | 19.33 | 19.42 | 18.54 | 18.73 | 172,649 | -0.46(-2.40%) |
Nov 25, 2005 | 18.77 | 19.19 | 18.77 | 19.19 | 77,870 | +0.69(+3.74%) |
Nov 23, 2005 | 18.91 | 18.91 | 18.13 | 18.50 | 304,607 | -0.51(-2.67%) |
Nov 22, 2005 | 19.60 | 19.88 | 18.68 | 19.00 | 384,125 | -0.78(-3.96%) |
Nov 21, 2005 | 18.68 | 19.84 | 18.59 | 19.79 | 476,650 | +1.57(+8.61%) |
Nov 18, 2005 | 18.13 | 18.73 | 17.44 | 18.22 | 209,069 | +0.09(+0.51%) |
Nov 17, 2005 | 17.07 | 18.17 | 17.07 | 18.13 | 345,472 | +1.29(+7.67%) |
Nov 16, 2005 | 16.42 | 16.84 | 16.24 | 16.84 | 238,834 | +0.74(+4.58%) |
Nov 15, 2005 | 15.87 | 16.24 | 15.87 | 16.10 | 75,637 | +0.23(+1.45%) |
Nov 14, 2005 | 15.87 | 16.10 | 15.78 | 15.87 | 59,703 | -0.05(-0.29%) |
Nov 11, 2005 | 15.22 | 15.96 | 15.22 | 15.91 | 52,787 | +0.51(+3.29%) |
Nov 10, 2005 | 15.68 | 15.78 | 15.18 | 15.41 | 84,221 | -0.14(-0.89%) |
Nov 09, 2005 | 15.31 | 15.68 | 15.13 | 15.55 | 73,686 | +0.42(+2.74%) |
Nov 08, 2005 | 15.04 | 15.50 | 15.04 | 15.13 | 55,020 | -0.09(-0.61%) |
Nov 07, 2005 | 15.59 | 15.82 | 15.04 | 15.22 | 49,210 | -0.18(-1.20%) |
Nov 04, 2005 | 15.41 | 15.45 | 14.62 | 15.41 | 109,239 | +0.23(+1.52%) |
Nov 03, 2005 | 15.64 | 15.64 | 14.99 | 15.18 | 86,216 | -0.37(-2.37%) |
Nov 02, 2005 | 14.62 | 15.82 | 14.58 | 15.55 | 100,632 | +1.01(+6.98%) |