Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.86 | 18.19 | 17.81 | 17.88 | 304,582 | +0.36(+2.06%) |
Jan 30, 2006 | 17.84 | 17.84 | 17.26 | 17.52 | 132,274 | -0.28(-1.56%) |
Jan 27, 2006 | 18.03 | 18.03 | 17.59 | 17.80 | 81,663 | -0.07(-0.37%) |
Jan 26, 2006 | 18.13 | 18.13 | 17.80 | 17.86 | 91,807 | -0.17(-0.95%) |
Jan 25, 2006 | 18.00 | 18.10 | 17.82 | 18.04 | 70,836 | +0.03(+0.18%) |
Jan 24, 2006 | 18.00 | 18.12 | 17.88 | 18.00 | 73,499 | -0.01(-0.05%) |
Jan 23, 2006 | 18.14 | 18.14 | 17.93 | 18.01 | 121,150 | -0.13(-0.72%) |
Jan 20, 2006 | 18.08 | 18.26 | 17.84 | 18.14 | 63,141 | +0.19(+1.05%) |
Jan 19, 2006 | 17.99 | 18.08 | 17.86 | 17.95 | 138,311 | -0.06(-0.32%) |
Jan 18, 2006 | 17.68 | 18.17 | 17.63 | 18.01 | 96,989 | +0.01(+0.05%) |
Jan 17, 2006 | 18.25 | 18.37 | 17.39 | 18.00 | 100,223 | -0.38(-2.05%) |
Jan 13, 2006 | 18.23 | 18.42 | 18.08 | 18.38 | 65,434 | +0.02(+0.13%) |
Jan 12, 2006 | 18.45 | 18.45 | 18.09 | 18.35 | 103,386 | -0.06(-0.31%) |
Jan 11, 2006 | 18.40 | 18.44 | 18.28 | 18.41 | 74,181 | +0.14(+0.76%) |
Jan 10, 2006 | 18.20 | 18.37 | 17.90 | 18.27 | 87,163 | +0.24(+1.32%) |
Jan 09, 2006 | 17.94 | 18.14 | 17.94 | 18.04 | 60,252 | +0.08(+0.46%) |
Jan 06, 2006 | 17.96 | 18.04 | 17.70 | 17.95 | 179,145 | +0.11(+0.64%) |
Jan 05, 2006 | 17.80 | 17.88 | 17.45 | 17.84 | 116,229 | +0.22(+1.25%) |
Jan 04, 2006 | 17.28 | 17.91 | 17.07 | 17.62 | 322,883 | +0.46(+2.67%) |
Jan 03, 2006 | 17.11 | 17.51 | 16.85 | 17.16 | 124,420 | +0.25(+1.45%) |
Dec 30, 2005 | 16.93 | 16.98 | 16.73 | 16.91 | 89,610 | -0.04(-0.24%) |
Dec 29, 2005 | 16.92 | 17.09 | 16.79 | 16.95 | 63,670 | +0.03(+0.19%) |
Dec 28, 2005 | 16.54 | 16.99 | 16.54 | 16.92 | 79,678 | +0.15(+0.88%) |
Dec 27, 2005 | 16.93 | 16.93 | 16.55 | 16.77 | 83,100 | +0.02(+0.15%) |
Dec 23, 2005 | 16.65 | 17.06 | 16.65 | 16.75 | 101,137 | +0.11(+0.69%) |
Dec 22, 2005 | 16.37 | 16.64 | 16.12 | 16.64 | 66,333 | +0.19(+1.14%) |
Dec 21, 2005 | 16.16 | 16.64 | 16.12 | 16.45 | 82,009 | +0.29(+1.77%) |
Dec 20, 2005 | 16.37 | 16.37 | 16.14 | 16.16 | 51,600 | -0.16(-1.00%) |
Dec 19, 2005 | 16.34 | 16.67 | 16.08 | 16.32 | 126,621 | -0.35(-2.11%) |
Dec 16, 2005 | 16.82 | 16.90 | 16.02 | 16.68 | 170,865 | -0.11(-0.63%) |
Dec 15, 2005 | 16.70 | 17.03 | 16.69 | 16.78 | 241,914 | +0.07(+0.44%) |
Dec 14, 2005 | 16.29 | 17.20 | 16.29 | 16.71 | 89,356 | +0.32(+1.95%) |
Dec 13, 2005 | 16.65 | 16.83 | 15.98 | 16.39 | 131,523 | -0.38(-2.29%) |
Dec 12, 2005 | 16.82 | 16.92 | 16.41 | 16.77 | 93,335 | +0.04(+0.24%) |
Dec 09, 2005 | 17.02 | 17.13 | 16.71 | 16.73 | 80,535 | -0.36(-2.11%) |
Dec 08, 2005 | 16.95 | 17.09 | 16.70 | 17.09 | 183,083 | +0.09(+0.53%) |
Dec 07, 2005 | 17.27 | 17.27 | 16.78 | 17.00 | 153,714 | -0.29(-1.66%) |
Dec 06, 2005 | 17.70 | 17.70 | 17.27 | 17.29 | 138,755 | -0.34(-1.95%) |
Dec 05, 2005 | 17.79 | 17.92 | 17.51 | 17.63 | 121,451 | -0.29(-1.60%) |
Dec 02, 2005 | 17.68 | 17.99 | 17.65 | 17.92 | 121,138 | -0.19(-1.04%) |
Dec 01, 2005 | 17.91 | 18.17 | 17.76 | 18.11 | 135,315 | +0.30(+1.70%) |
Nov 30, 2005 | 17.85 | 18.34 | 17.66 | 17.81 | 172,473 | -0.08(-0.46%) |
Nov 29, 2005 | 18.09 | 18.40 | 17.86 | 17.89 | 99,554 | -0.22(-1.22%) |
Nov 28, 2005 | 18.58 | 18.58 | 17.80 | 18.11 | 123,945 | -0.56(-2.98%) |
Nov 25, 2005 | 18.81 | 18.81 | 18.26 | 18.67 | 35,639 | +0.07(+0.40%) |
Nov 23, 2005 | 18.52 | 18.59 | 17.77 | 18.59 | 244,360 | +0.07(+0.40%) |
Nov 22, 2005 | 17.81 | 18.77 | 17.77 | 18.52 | 319,013 | +0.74(+4.19%) |
Nov 21, 2005 | 17.78 | 17.88 | 17.63 | 17.77 | 409,277 | +0.18(+1.02%) |
Nov 18, 2005 | 17.59 | 18.00 | 17.51 | 17.59 | 2,052,123 | -1.11(-5.95%) |
Nov 17, 2005 | 18.51 | 19.23 | 18.51 | 18.71 | 187,069 | -0.30(-1.59%) |
Nov 16, 2005 | 19.54 | 19.63 | 18.58 | 19.01 | 168,737 | -0.94(-4.72%) |
Nov 15, 2005 | 21.32 | 21.32 | 19.52 | 19.95 | 147,736 | -1.31(-6.16%) |
Nov 14, 2005 | 21.78 | 22.39 | 20.88 | 21.26 | 76,078 | -0.52(-2.37%) |
Nov 11, 2005 | 21.11 | 22.04 | 21.11 | 21.77 | 120,526 | +0.51(+2.39%) |
Nov 10, 2005 | 20.63 | 21.48 | 20.59 | 21.27 | 47,952 | +0.79(+3.84%) |
Nov 09, 2005 | 20.46 | 20.62 | 20.26 | 20.48 | 79,434 | +0.04(+0.20%) |
Nov 08, 2005 | 20.13 | 20.74 | 19.94 | 20.44 | 42,538 | +0.11(+0.52%) |
Nov 07, 2005 | 20.42 | 20.53 | 20.20 | 20.33 | 22,635 | +0.15(+0.73%) |
Nov 04, 2005 | 20.38 | 20.39 | 20.08 | 20.19 | 12,979 | +0.20(+1.02%) |
Nov 03, 2005 | 21.18 | 21.34 | 19.78 | 19.98 | 57,705 | -0.55(-2.67%) |
Nov 02, 2005 | 19.25 | 21.10 | 19.25 | 20.53 | 37,623 | +1.31(+6.81%) |