Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.75 | 17.76 | 17.60 | 17.62 | 3,677,158 | -0.17(-0.94%) |
Jan 30, 2006 | 17.61 | 17.83 | 17.56 | 17.79 | 4,091,288 | +0.12(+0.70%) |
Jan 27, 2006 | 17.62 | 17.73 | 17.57 | 17.66 | 2,752,960 | +0.02(+0.12%) |
Jan 26, 2006 | 17.63 | 17.68 | 17.55 | 17.64 | 7,217,261 | +0.06(+0.37%) |
Jan 25, 2006 | 17.50 | 17.63 | 17.39 | 17.57 | 6,230,277 | +0.08(+0.43%) |
Jan 24, 2006 | 17.74 | 17.81 | 17.50 | 17.50 | 5,876,156 | -0.13(-0.76%) |
Jan 23, 2006 | 17.53 | 17.66 | 17.48 | 17.63 | 7,970,881 | +0.22(+1.24%) |
Jan 20, 2006 | 17.71 | 18.03 | 17.33 | 17.42 | 5,912,642 | -0.19(-1.07%) |
Jan 19, 2006 | 17.71 | 17.78 | 17.49 | 17.61 | 3,309,331 | -0.11(-0.61%) |
Jan 18, 2006 | 17.87 | 17.92 | 17.62 | 17.71 | 2,763,147 | -0.25(-1.41%) |
Jan 17, 2006 | 17.79 | 18.00 | 17.74 | 17.97 | 3,078,559 | +0.02(+0.09%) |
Jan 13, 2006 | 18.02 | 18.07 | 17.75 | 17.95 | 3,146,532 | -0.08(-0.45%) |
Jan 12, 2006 | 18.30 | 18.35 | 18.03 | 18.03 | 3,003,920 | -0.34(-1.85%) |
Jan 11, 2006 | 18.56 | 18.67 | 18.35 | 18.37 | 3,009,476 | -0.12(-0.64%) |
Jan 10, 2006 | 18.21 | 18.53 | 18.02 | 18.49 | 3,186,907 | +0.18(+1.00%) |
Jan 09, 2006 | 18.39 | 18.61 | 18.19 | 18.31 | 4,453,188 | -0.15(-0.79%) |
Jan 06, 2006 | 18.25 | 18.49 | 18.14 | 18.45 | 3,814,213 | +0.29(+1.60%) |
Jan 05, 2006 | 18.13 | 18.16 | 18.03 | 18.16 | 2,944,838 | -0.06(-0.33%) |
Jan 04, 2006 | 18.06 | 18.24 | 18.03 | 18.22 | 3,872,555 | +0.14(+0.78%) |
Jan 03, 2006 | 18.15 | 18.38 | 17.88 | 18.08 | 5,163,283 | -0.06(-0.36%) |
Dec 30, 2005 | 18.33 | 18.41 | 18.03 | 18.15 | 4,615,987 | -0.33(-1.78%) |
Dec 29, 2005 | 18.55 | 18.60 | 18.39 | 18.48 | 3,106,156 | -0.17(-0.90%) |
Dec 28, 2005 | 18.60 | 18.68 | 18.44 | 18.64 | 2,556,267 | +0.01(+0.06%) |
Dec 27, 2005 | 18.64 | 18.84 | 18.54 | 18.63 | 2,830,563 | +0.04(+0.23%) |
Dec 23, 2005 | 18.62 | 18.62 | 18.38 | 18.59 | 2,607,200 | -0.03(-0.15%) |
Dec 22, 2005 | 18.52 | 18.62 | 18.38 | 18.62 | 2,748,701 | +0.19(+1.06%) |
Dec 21, 2005 | 18.03 | 18.44 | 18.03 | 18.42 | 3,488,244 | +0.43(+2.40%) |
Dec 20, 2005 | 18.03 | 18.21 | 17.93 | 17.99 | 4,091,102 | -0.10(-0.57%) |
Dec 19, 2005 | 18.15 | 18.31 | 18.07 | 18.09 | 3,932,007 | -0.10(-0.53%) |
Dec 16, 2005 | 18.25 | 18.30 | 18.14 | 18.19 | 6,171,566 | -0.06(-0.33%) |
Dec 15, 2005 | 18.28 | 18.38 | 18.18 | 18.25 | 5,268,482 | +0.05(+0.30%) |
Dec 14, 2005 | 18.29 | 18.37 | 18.15 | 18.20 | 2,545,525 | -0.17(-0.94%) |
Dec 13, 2005 | 18.40 | 18.52 | 18.29 | 18.37 | 3,960,159 | -0.03(-0.15%) |
Dec 12, 2005 | 18.38 | 18.54 | 18.33 | 18.40 | 4,820,459 | +0.13(+0.71%) |
Dec 09, 2005 | 18.17 | 18.34 | 17.91 | 18.27 | 3,209,133 | +0.10(+0.53%) |
Dec 08, 2005 | 18.20 | 18.37 | 18.07 | 18.17 | 3,918,301 | -0.12(-0.68%) |
Dec 07, 2005 | 17.95 | 18.29 | 17.95 | 18.29 | 4,488,378 | +0.37(+2.08%) |
Dec 06, 2005 | 17.98 | 18.09 | 17.85 | 17.92 | 4,150,184 | +0.07(+0.39%) |
Dec 05, 2005 | 17.95 | 18.09 | 17.66 | 17.85 | 5,069,196 | -0.22(-1.20%) |
Dec 02, 2005 | 17.82 | 18.43 | 17.82 | 18.07 | 7,885,499 | +0.32(+1.83%) |
Dec 01, 2005 | 17.17 | 17.76 | 17.14 | 17.74 | 6,641,814 | +0.72(+4.22%) |
Nov 30, 2005 | 17.28 | 17.33 | 17.01 | 17.02 | 3,707,533 | -0.23(-1.35%) |
Nov 29, 2005 | 17.09 | 17.39 | 16.91 | 17.26 | 5,309,969 | +0.38(+2.24%) |
Nov 28, 2005 | 17.01 | 17.06 | 16.82 | 16.88 | 2,333,089 | -0.08(-0.48%) |
Nov 25, 2005 | 17.03 | 17.14 | 16.92 | 16.96 | 1,298,136 | +0.00(+0.00%) |
Nov 23, 2005 | 17.05 | 17.14 | 16.92 | 16.96 | 2,236,410 | -0.11(-0.66%) |
Nov 22, 2005 | 16.98 | 17.10 | 16.79 | 17.07 | 3,701,606 | +0.01(+0.06%) |
Nov 21, 2005 | 16.78 | 17.06 | 16.74 | 17.06 | 4,159,260 | +0.38(+2.30%) |
Nov 18, 2005 | 16.90 | 16.92 | 16.66 | 16.68 | 4,806,013 | -0.04(-0.23%) |
Nov 17, 2005 | 16.48 | 16.72 | 16.47 | 16.72 | 3,215,244 | +0.24(+1.44%) |
Nov 16, 2005 | 16.41 | 16.57 | 16.40 | 16.48 | 3,412,123 | -0.03(-0.16%) |
Nov 15, 2005 | 16.46 | 16.72 | 16.41 | 16.51 | 6,709,230 | +0.06(+0.39%) |
Nov 14, 2005 | 16.91 | 16.95 | 16.35 | 16.44 | 11,680,451 | +0.33(+2.08%) |
Nov 11, 2005 | 15.95 | 16.13 | 15.88 | 16.11 | 3,461,759 | +0.15(+0.95%) |
Nov 10, 2005 | 15.83 | 15.99 | 15.67 | 15.95 | 3,095,414 | +0.13(+0.82%) |
Nov 09, 2005 | 15.87 | 15.94 | 15.76 | 15.83 | 2,887,978 | -0.11(-0.71%) |
Nov 08, 2005 | 16.07 | 16.08 | 15.90 | 15.94 | 3,313,406 | -0.16(-0.97%) |
Nov 07, 2005 | 15.86 | 16.10 | 15.86 | 16.10 | 3,143,753 | +0.24(+1.53%) |
Nov 04, 2005 | 15.93 | 15.98 | 15.58 | 15.85 | 2,892,794 | -0.08(-0.47%) |
Nov 03, 2005 | 16.09 | 16.11 | 15.88 | 15.93 | 3,368,969 | -0.13(-0.81%) |
Nov 02, 2005 | 15.76 | 16.17 | 15.71 | 16.06 | 4,961,034 | +0.23(+1.47%) |