Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.98 | 19.00 | 18.76 | 18.94 | 96,400 | -0.04(-0.21%) |
Jan 30, 2006 | 18.98 | 18.98 | 18.87 | 18.98 | 160,500 | +0.01(+0.05%) |
Jan 27, 2006 | 18.65 | 19.00 | 18.65 | 18.97 | 97,000 | +0.12(+0.64%) |
Jan 26, 2006 | 19.00 | 19.08 | 18.75 | 18.85 | 106,000 | -0.05(-0.26%) |
Jan 25, 2006 | 18.95 | 19.10 | 18.90 | 18.90 | 128,000 | -0.10(-0.53%) |
Jan 24, 2006 | 18.90 | 19.07 | 18.90 | 19.00 | 99,800 | -0.09(-0.47%) |
Jan 23, 2006 | 18.90 | 19.15 | 18.85 | 19.09 | 82,300 | +0.19(+1.01%) |
Jan 20, 2006 | 19.24 | 19.26 | 18.85 | 18.90 | 131,300 | -0.09(-0.47%) |
Jan 19, 2006 | 18.88 | 18.99 | 18.79 | 18.99 | 92,100 | +0.11(+0.58%) |
Jan 18, 2006 | 18.72 | 18.90 | 18.62 | 18.88 | 82,700 | +0.09(+0.48%) |
Jan 17, 2006 | 18.92 | 18.93 | 18.50 | 18.79 | 135,900 | -0.05(-0.27%) |
Jan 13, 2006 | 18.81 | 18.99 | 18.81 | 18.84 | 122,900 | +0.04(+0.21%) |
Jan 12, 2006 | 18.95 | 19.00 | 18.71 | 18.80 | 78,700 | -0.20(-1.05%) |
Jan 11, 2006 | 18.95 | 19.00 | 18.75 | 19.00 | 113,000 | +0.05(+0.26%) |
Jan 10, 2006 | 18.98 | 19.00 | 18.71 | 18.95 | 91,200 | +0.03(+0.16%) |
Jan 09, 2006 | 18.70 | 19.00 | 18.70 | 18.92 | 255,800 | +0.22(+1.18%) |
Jan 06, 2006 | 18.69 | 18.88 | 18.69 | 18.70 | 215,700 | +0.06(+0.32%) |
Jan 05, 2006 | 18.80 | 18.85 | 18.55 | 18.64 | 104,100 | -0.11(-0.59%) |
Jan 04, 2006 | 18.68 | 18.80 | 18.50 | 18.75 | 202,200 | +0.11(+0.59%) |
Jan 03, 2006 | 17.98 | 18.70 | 17.98 | 18.64 | 216,800 | +0.66(+3.67%) |
Dec 30, 2005 | 17.70 | 18.13 | 17.58 | 17.98 | 325,900 | +0.03(+0.17%) |
Dec 29, 2005 | 18.00 | 18.25 | 17.85 | 17.95 | 263,300 | -0.15(-0.83%) |
Dec 28, 2005 | 18.25 | 18.40 | 17.80 | 18.10 | 230,900 | -0.35(-1.90%) |
Dec 27, 2005 | 18.70 | 18.70 | 18.35 | 18.45 | 142,400 | -0.25(-1.34%) |
Dec 23, 2005 | 18.44 | 18.80 | 18.43 | 18.70 | 133,000 | +0.27(+1.47%) |
Dec 22, 2005 | 18.55 | 18.70 | 18.41 | 18.43 | 149,000 | -0.29(-1.55%) |
Dec 21, 2005 | 18.86 | 18.90 | 18.52 | 18.72 | 134,400 | -0.12(-0.64%) |
Dec 20, 2005 | 18.80 | 18.94 | 18.50 | 18.84 | 187,800 | +0.19(+1.02%) |
Dec 19, 2005 | 18.74 | 18.90 | 18.52 | 18.65 | 161,700 | -0.07(-0.37%) |
Dec 16, 2005 | 18.65 | 18.72 | 18.51 | 18.72 | 145,700 | +0.04(+0.21%) |
Dec 15, 2005 | 18.70 | 18.85 | 18.58 | 18.68 | 114,300 | -0.07(-0.37%) |
Dec 14, 2005 | 18.64 | 18.80 | 18.53 | 18.75 | 228,800 | +0.08(+0.43%) |
Dec 13, 2005 | 18.80 | 18.90 | 18.53 | 18.67 | 155,200 | -0.08(-0.43%) |
Dec 12, 2005 | 19.00 | 19.01 | 18.60 | 18.75 | 243,400 | -0.25(-1.32%) |
Dec 09, 2005 | 18.95 | 19.02 | 18.80 | 19.00 | 165,500 | +0.00(+0.00%) |
Dec 08, 2005 | 19.02 | 19.15 | 18.80 | 19.00 | 300,000 | -0.09(-0.47%) |
Dec 07, 2005 | 18.75 | 19.15 | 18.75 | 19.09 | 346,600 | +0.34(+1.81%) |
Dec 06, 2005 | 18.35 | 18.75 | 18.35 | 18.75 | 457,600 | +0.30(+1.63%) |
Dec 05, 2005 | 18.73 | 18.73 | 18.37 | 18.45 | 182,700 | -0.25(-1.34%) |
Dec 02, 2005 | 18.80 | 18.80 | 18.53 | 18.70 | 171,500 | +0.02(+0.11%) |
Dec 01, 2005 | 18.60 | 18.68 | 18.38 | 18.68 | 178,600 | +0.23(+1.25%) |
Nov 30, 2005 | 18.51 | 18.70 | 18.08 | 18.45 | 216,800 | -0.06(-0.32%) |
Nov 29, 2005 | 18.92 | 18.92 | 18.50 | 18.51 | 146,900 | -0.39(-2.06%) |
Nov 28, 2005 | 18.65 | 18.90 | 18.53 | 18.90 | 104,000 | +0.05(+0.27%) |
Nov 25, 2005 | 18.74 | 18.97 | 18.70 | 18.85 | 44,100 | +0.15(+0.80%) |
Nov 23, 2005 | 18.55 | 18.76 | 18.35 | 18.70 | 164,300 | +0.15(+0.81%) |
Nov 22, 2005 | 18.19 | 18.75 | 18.17 | 18.55 | 292,700 | +0.36(+1.98%) |
Nov 21, 2005 | 18.65 | 18.70 | 18.15 | 18.19 | 255,300 | -0.31(-1.68%) |
Nov 18, 2005 | 18.87 | 18.87 | 18.37 | 18.50 | 502,800 | -0.28(-1.49%) |
Nov 17, 2005 | 18.95 | 19.00 | 18.75 | 18.78 | 372,100 | -0.14(-0.74%) |
Nov 16, 2005 | 19.18 | 19.23 | 18.89 | 18.92 | 566,800 | -0.18(-0.94%) |
Nov 15, 2005 | 19.18 | 19.20 | 19.10 | 19.10 | 319,200 | -0.04(-0.21%) |
Nov 14, 2005 | 19.07 | 19.16 | 18.99 | 19.14 | 187,400 | +0.13(+0.68%) |
Nov 11, 2005 | 18.87 | 19.14 | 18.87 | 19.01 | 389,400 | +0.14(+0.74%) |
Nov 10, 2005 | 18.98 | 19.00 | 18.85 | 18.87 | 736,900 | -0.08(-0.42%) |
Nov 09, 2005 | 19.50 | 19.51 | 18.76 | 18.95 | 5,937,000 | +0.00(+0.00%) |
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) |