Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.65 | 18.67 | 18.32 | 18.35 | 191,688 | -0.28(-1.48%) |
Jan 30, 2006 | 18.64 | 19.03 | 18.63 | 18.63 | 527,779 | +0.13(+0.69%) |
Jan 27, 2006 | 18.83 | 18.94 | 18.50 | 18.50 | 450,204 | -0.16(-0.85%) |
Jan 26, 2006 | 18.16 | 18.76 | 18.16 | 18.66 | 534,422 | +0.55(+3.05%) |
Jan 25, 2006 | 17.81 | 18.21 | 17.81 | 18.11 | 588,548 | +0.32(+1.81%) |
Jan 24, 2006 | 17.66 | 18.00 | 17.66 | 17.78 | 642,479 | -0.15(-0.86%) |
Jan 23, 2006 | 17.73 | 17.97 | 17.61 | 17.94 | 378,687 | +0.21(+1.18%) |
Jan 20, 2006 | 17.45 | 18.30 | 17.45 | 17.73 | 1,113,006 | +0.33(+1.88%) |
Jan 19, 2006 | 17.02 | 17.58 | 16.99 | 17.40 | 671,203 | +0.36(+2.10%) |
Jan 18, 2006 | 17.66 | 17.66 | 16.84 | 17.04 | 803,881 | -0.61(-3.48%) |
Jan 17, 2006 | 17.84 | 17.91 | 17.60 | 17.66 | 654,985 | -0.23(-1.29%) |
Jan 13, 2006 | 17.93 | 17.94 | 17.76 | 17.89 | 453,331 | -0.04(-0.20%) |
Jan 12, 2006 | 17.58 | 18.01 | 17.48 | 17.92 | 483,032 | +0.21(+1.21%) |
Jan 11, 2006 | 17.12 | 18.16 | 16.99 | 17.71 | 675,111 | +0.71(+4.15%) |
Jan 10, 2006 | 16.38 | 17.39 | 16.38 | 17.00 | 902,363 | +0.57(+3.46%) |
Jan 09, 2006 | 16.41 | 16.43 | 16.11 | 16.43 | 690,743 | +0.06(+0.34%) |
Jan 06, 2006 | 16.50 | 16.53 | 16.20 | 16.38 | 371,067 | +0.08(+0.47%) |
Jan 05, 2006 | 16.43 | 16.43 | 16.19 | 16.30 | 390,021 | -0.08(-0.47%) |
Jan 04, 2006 | 16.45 | 16.53 | 16.15 | 16.38 | 467,204 | +0.00(+0.00%) |
Jan 03, 2006 | 16.25 | 16.49 | 15.86 | 16.38 | 881,064 | +0.05(+0.31%) |
Dec 30, 2005 | 16.18 | 16.33 | 16.01 | 16.33 | 163,160 | +0.14(+0.89%) |
Dec 29, 2005 | 16.19 | 16.23 | 15.99 | 16.18 | 135,999 | +0.00(+0.00%) |
Dec 28, 2005 | 16.15 | 16.22 | 15.82 | 16.18 | 189,930 | +0.03(+0.19%) |
Dec 27, 2005 | 16.42 | 16.62 | 16.04 | 16.15 | 578,583 | -0.15(-0.91%) |
Dec 23, 2005 | 16.45 | 16.52 | 16.30 | 16.30 | 133,849 | -0.07(-0.41%) |
Dec 22, 2005 | 16.13 | 16.46 | 16.13 | 16.37 | 118,608 | +0.25(+1.52%) |
Dec 21, 2005 | 16.12 | 16.30 | 16.04 | 16.12 | 121,344 | +0.03(+0.16%) |
Dec 20, 2005 | 16.12 | 16.24 | 15.73 | 16.10 | 154,562 | -0.10(-0.60%) |
Dec 19, 2005 | 16.58 | 16.58 | 16.05 | 16.19 | 247,378 | -0.24(-1.43%) |
Dec 16, 2005 | 16.55 | 16.73 | 16.39 | 16.43 | 211,033 | -0.12(-0.71%) |
Dec 15, 2005 | 16.22 | 16.73 | 16.22 | 16.55 | 484,400 | +0.37(+2.31%) |
Dec 14, 2005 | 16.07 | 16.17 | 16.00 | 16.17 | 190,320 | +0.10(+0.64%) |
Dec 13, 2005 | 15.66 | 16.10 | 15.66 | 16.07 | 635,445 | +0.41(+2.61%) |
Dec 12, 2005 | 15.64 | 15.72 | 15.58 | 15.66 | 438,089 | +0.05(+0.30%) |
Dec 09, 2005 | 15.63 | 15.69 | 15.46 | 15.61 | 633,100 | +0.01(+0.03%) |
Dec 08, 2005 | 15.43 | 15.61 | 15.30 | 15.61 | 563,537 | +0.00(+0.00%) |
Dec 07, 2005 | 15.85 | 15.92 | 15.53 | 15.61 | 1,554,027 | -0.22(-1.39%) |
Dec 06, 2005 | 15.92 | 16.09 | 15.83 | 15.83 | 382,009 | -0.08(-0.48%) |
Dec 05, 2005 | 15.93 | 15.95 | 15.68 | 15.91 | 254,412 | -0.03(-0.19%) |
Dec 02, 2005 | 16.21 | 16.30 | 15.87 | 15.94 | 227,251 | -0.28(-1.70%) |
Dec 01, 2005 | 15.99 | 16.36 | 15.99 | 16.21 | 151,631 | +0.19(+1.21%) |
Nov 30, 2005 | 15.96 | 16.10 | 15.93 | 16.02 | 213,182 | +0.10(+0.64%) |
Nov 29, 2005 | 15.79 | 16.10 | 15.79 | 15.92 | 308,147 | +0.09(+0.55%) |
Nov 28, 2005 | 16.33 | 16.36 | 15.74 | 15.83 | 335,894 | -0.43(-2.67%) |
Nov 25, 2005 | 16.12 | 16.31 | 16.05 | 16.26 | 113,919 | +0.04(+0.25%) |
Nov 23, 2005 | 16.12 | 16.68 | 16.10 | 16.22 | 654,594 | +0.08(+0.48%) |
Nov 22, 2005 | 15.74 | 16.17 | 15.56 | 16.15 | 360,320 | +0.56(+3.61%) |
Nov 21, 2005 | 15.10 | 15.58 | 15.10 | 15.58 | 490,457 | +0.43(+2.84%) |
Nov 18, 2005 | 14.79 | 15.22 | 14.79 | 15.15 | 764,800 | +0.43(+2.92%) |
Nov 17, 2005 | 14.59 | 14.76 | 14.44 | 14.72 | 692,502 | +0.05(+0.31%) |
Nov 16, 2005 | 14.80 | 14.82 | 14.56 | 14.68 | 312,251 | -0.16(-1.10%) |
Nov 15, 2005 | 15.02 | 15.20 | 14.84 | 14.84 | 974,466 | -0.16(-1.09%) |
Nov 14, 2005 | 15.12 | 15.30 | 14.89 | 15.01 | 459,584 | -0.12(-0.78%) |
Nov 11, 2005 | 14.90 | 15.15 | 14.89 | 15.12 | 1,094,443 | +0.28(+1.90%) |
Nov 10, 2005 | 15.27 | 15.40 | 14.76 | 14.84 | 1,719,727 | -0.31(-2.03%) |
Nov 09, 2005 | 14.84 | 15.28 | 14.21 | 15.15 | 3,759,131 | +1.95(+14.82%) |
Nov 08, 2005 | 13.21 | 13.31 | 13.00 | 13.19 | 269,849 | -0.07(-0.54%) |
Nov 07, 2005 | 13.24 | 13.46 | 13.20 | 13.27 | 256,952 | +0.04(+0.27%) |
Nov 04, 2005 | 13.36 | 13.41 | 13.18 | 13.23 | 508,629 | -0.18(-1.34%) |
Nov 03, 2005 | 13.51 | 13.54 | 13.25 | 13.41 | 1,224,580 | -0.29(-2.09%) |
Nov 02, 2005 | 13.31 | 13.77 | 13.30 | 13.69 | 675,111 | +0.36(+2.73%) |