Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.86 | 16.98 | 16.61 | 16.94 | 508,303 | +0.13(+0.79%) |
Jan 30, 2006 | 16.75 | 16.89 | 16.56 | 16.80 | 654,984 | +0.03(+0.20%) |
Jan 27, 2006 | 16.75 | 16.95 | 16.68 | 16.77 | 591,700 | +0.02(+0.10%) |
Jan 26, 2006 | 16.82 | 16.93 | 16.68 | 16.75 | 717,425 | +0.04(+0.25%) |
Jan 25, 2006 | 17.05 | 17.11 | 16.51 | 16.71 | 1,188,488 | -0.34(-1.99%) |
Jan 24, 2006 | 17.29 | 17.33 | 16.90 | 17.05 | 878,540 | -0.17(-1.01%) |
Jan 23, 2006 | 17.24 | 17.31 | 17.10 | 17.23 | 570,080 | +0.00(+0.00%) |
Jan 20, 2006 | 17.44 | 17.44 | 17.01 | 17.23 | 879,952 | -0.16(-0.90%) |
Jan 19, 2006 | 17.37 | 17.42 | 17.12 | 17.38 | 694,070 | +0.11(+0.62%) |
Jan 18, 2006 | 16.96 | 17.37 | 16.88 | 17.28 | 731,132 | +0.07(+0.43%) |
Jan 17, 2006 | 17.16 | 17.29 | 17.09 | 17.20 | 840,575 | -0.10(-0.57%) |
Jan 13, 2006 | 17.17 | 17.32 | 16.89 | 17.30 | 568,962 | +0.12(+0.67%) |
Jan 12, 2006 | 17.10 | 17.31 | 17.04 | 17.18 | 582,817 | -0.02(-0.10%) |
Jan 11, 2006 | 16.98 | 17.25 | 16.98 | 17.20 | 918,281 | +0.20(+1.17%) |
Jan 10, 2006 | 16.80 | 17.04 | 16.71 | 17.00 | 735,468 | +0.17(+0.98%) |
Jan 09, 2006 | 16.75 | 16.87 | 16.54 | 16.84 | 1,143,172 | +0.16(+0.94%) |
Jan 06, 2006 | 16.36 | 16.71 | 16.34 | 16.68 | 841,018 | +0.34(+2.08%) |
Jan 05, 2006 | 16.26 | 16.51 | 15.98 | 16.34 | 786,235 | +0.14(+0.87%) |
Jan 04, 2006 | 16.09 | 16.32 | 15.94 | 16.20 | 662,604 | +0.19(+1.19%) |
Jan 03, 2006 | 15.80 | 16.08 | 15.79 | 16.01 | 775,707 | +0.22(+1.36%) |
Dec 30, 2005 | 15.77 | 15.93 | 15.70 | 15.79 | 454,568 | -0.07(-0.42%) |
Dec 29, 2005 | 15.91 | 16.13 | 15.86 | 15.86 | 494,178 | -0.12(-0.72%) |
Dec 28, 2005 | 15.92 | 16.02 | 15.72 | 15.98 | 227,832 | +0.17(+1.10%) |
Dec 27, 2005 | 15.94 | 16.09 | 15.69 | 15.80 | 354,379 | -0.14(-0.88%) |
Dec 23, 2005 | 15.76 | 16.01 | 15.74 | 15.94 | 244,455 | +0.18(+1.15%) |
Dec 22, 2005 | 15.72 | 15.81 | 15.68 | 15.76 | 506,646 | -0.01(-0.05%) |
Dec 21, 2005 | 15.87 | 16.12 | 15.66 | 15.77 | 704,157 | -0.14(-0.88%) |
Dec 20, 2005 | 15.89 | 16.00 | 15.76 | 15.91 | 380,907 | +0.02(+0.16%) |
Dec 19, 2005 | 15.78 | 15.95 | 15.72 | 15.89 | 686,148 | +0.07(+0.42%) |
Dec 16, 2005 | 15.77 | 15.84 | 15.70 | 15.82 | 1,227,762 | +0.09(+0.58%) |
Dec 15, 2005 | 15.75 | 15.77 | 15.46 | 15.73 | 452,090 | -0.05(-0.31%) |
Dec 14, 2005 | 15.72 | 15.84 | 15.66 | 15.78 | 797,294 | +0.04(+0.26%) |
Dec 13, 2005 | 15.69 | 15.87 | 15.68 | 15.74 | 506,822 | -0.03(-0.21%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.72 | 15.77 | 420,415 | -0.11(-0.68%) |
Dec 09, 2005 | 15.80 | 15.95 | 15.74 | 15.88 | 355,729 | +0.02(+0.16%) |
Dec 08, 2005 | 16.19 | 16.23 | 15.78 | 15.85 | 385,388 | -0.28(-1.74%) |
Dec 07, 2005 | 16.09 | 16.17 | 15.90 | 16.13 | 616,523 | +0.10(+0.62%) |
Dec 06, 2005 | 15.89 | 16.13 | 15.84 | 16.03 | 743,385 | +0.21(+1.31%) |
Dec 05, 2005 | 15.79 | 15.89 | 15.68 | 15.83 | 825,346 | -0.04(-0.26%) |
Dec 02, 2005 | 15.89 | 15.89 | 15.68 | 15.87 | 465,335 | +0.02(+0.10%) |
Dec 01, 2005 | 15.81 | 15.93 | 15.66 | 15.85 | 670,506 | +0.02(+0.10%) |
Nov 30, 2005 | 15.90 | 16.23 | 15.74 | 15.84 | 699,612 | -0.07(-0.42%) |
Nov 29, 2005 | 15.92 | 16.10 | 15.83 | 15.90 | 396,013 | +0.05(+0.31%) |
Nov 28, 2005 | 15.67 | 15.87 | 15.55 | 15.85 | 616,265 | +0.18(+1.16%) |
Nov 25, 2005 | 15.66 | 15.72 | 15.60 | 15.67 | 141,910 | -0.05(-0.32%) |
Nov 23, 2005 | 15.65 | 15.84 | 15.63 | 15.72 | 375,485 | +0.01(+0.05%) |
Nov 22, 2005 | 15.64 | 15.74 | 15.61 | 15.71 | 378,909 | -0.01(-0.05%) |
Nov 21, 2005 | 15.80 | 15.91 | 15.54 | 15.72 | 761,775 | -0.08(-0.52%) |
Nov 18, 2005 | 16.05 | 16.05 | 15.77 | 15.80 | 771,167 | -0.16(-0.98%) |
Nov 17, 2005 | 15.62 | 16.03 | 15.62 | 15.96 | 714,335 | +0.26(+1.69%) |
Nov 16, 2005 | 15.71 | 15.72 | 15.34 | 15.70 | 665,478 | +0.01(+0.05%) |
Nov 15, 2005 | 15.78 | 15.84 | 15.60 | 15.69 | 659,764 | -0.13(-0.84%) |
Nov 14, 2005 | 15.76 | 15.83 | 15.47 | 15.82 | 747,649 | +0.13(+0.84%) |
Nov 11, 2005 | 15.58 | 15.74 | 15.40 | 15.69 | 513,665 | +0.06(+0.37%) |
Nov 10, 2005 | 15.43 | 15.67 | 15.31 | 15.63 | 1,085,937 | +0.21(+1.34%) |
Nov 09, 2005 | 15.32 | 15.56 | 15.10 | 15.42 | 748,891 | +0.10(+0.65%) |
Nov 08, 2005 | 15.39 | 15.47 | 15.21 | 15.32 | 781,278 | -0.04(-0.27%) |
Nov 07, 2005 | 15.31 | 15.41 | 15.13 | 15.36 | 733,924 | +0.08(+0.54%) |
Nov 04, 2005 | 15.07 | 15.28 | 14.79 | 15.28 | 590,424 | +0.24(+1.60%) |
Nov 03, 2005 | 14.89 | 15.08 | 14.85 | 15.04 | 572,950 | +0.15(+1.00%) |
Nov 02, 2005 | 14.82 | 14.94 | 14.81 | 14.89 | 1,061,690 | +0.12(+0.78%) |