Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.87 | 20.50 | 19.46 | 19.77 | 2,628,062 | -0.12(-0.60%) |
Jan 30, 2006 | 20.10 | 20.15 | 19.00 | 19.89 | 9,460,387 | -0.86(-4.14%) |
Jan 27, 2006 | 20.62 | 22.25 | 20.42 | 20.75 | 12,827,542 | +0.13(+0.63%) |
Jan 26, 2006 | 19.30 | 20.81 | 19.00 | 20.62 | 5,039,116 | +1.32(+6.84%) |
Jan 25, 2006 | 19.55 | 20.00 | 18.85 | 19.30 | 2,314,144 | -0.01(-0.05%) |
Jan 24, 2006 | 19.59 | 19.59 | 19.12 | 19.31 | 1,492,873 | +0.06(+0.31%) |
Jan 23, 2006 | 19.40 | 19.50 | 19.08 | 19.25 | 1,225,777 | +0.00(+0.00%) |
Jan 20, 2006 | 19.29 | 19.64 | 18.88 | 19.25 | 1,470,544 | -0.12(-0.62%) |
Jan 19, 2006 | 19.48 | 19.69 | 19.12 | 19.37 | 845,318 | +0.05(+0.26%) |
Jan 18, 2006 | 19.40 | 19.57 | 18.95 | 19.32 | 1,560,302 | -0.27(-1.38%) |
Jan 17, 2006 | 19.98 | 20.05 | 19.25 | 19.59 | 2,108,159 | -0.41(-2.05%) |
Jan 13, 2006 | 19.09 | 20.59 | 19.04 | 20.00 | 10,865,526 | +1.89(+10.44%) |
Jan 12, 2006 | 18.24 | 18.60 | 18.02 | 18.11 | 605,300 | -0.18(-0.98%) |
Jan 11, 2006 | 18.77 | 18.85 | 18.10 | 18.29 | 1,309,612 | -0.49(-2.61%) |
Jan 10, 2006 | 18.72 | 18.88 | 18.45 | 18.78 | 1,550,887 | +0.12(+0.64%) |
Jan 09, 2006 | 18.12 | 18.70 | 18.05 | 18.66 | 2,768,062 | +0.61(+3.38%) |
Jan 06, 2006 | 17.80 | 18.16 | 17.76 | 18.05 | 2,004,675 | +0.40(+2.27%) |
Jan 05, 2006 | 16.85 | 17.76 | 16.75 | 17.65 | 3,100,273 | +0.83(+4.93%) |
Jan 04, 2006 | 16.48 | 16.85 | 16.30 | 16.82 | 2,120,328 | +0.38(+2.31%) |
Jan 03, 2006 | 16.56 | 16.61 | 16.03 | 16.44 | 1,065,973 | -0.02(-0.12%) |
Dec 30, 2005 | 16.11 | 16.55 | 16.02 | 16.46 | 891,195 | +0.25(+1.54%) |
Dec 29, 2005 | 16.25 | 16.25 | 16.05 | 16.21 | 668,092 | +0.06(+0.37%) |
Dec 28, 2005 | 16.42 | 16.49 | 16.15 | 16.15 | 558,200 | -0.15(-0.92%) |
Dec 27, 2005 | 16.55 | 16.60 | 16.28 | 16.30 | 600,900 | -0.21(-1.27%) |
Dec 23, 2005 | 16.40 | 16.57 | 16.30 | 16.51 | 780,879 | +0.34(+2.10%) |
Dec 22, 2005 | 15.81 | 16.20 | 15.81 | 16.17 | 611,356 | +0.32(+2.02%) |
Dec 21, 2005 | 15.53 | 15.90 | 15.45 | 15.85 | 778,472 | +0.32(+2.06%) |
Dec 20, 2005 | 15.86 | 16.00 | 15.40 | 15.53 | 741,517 | -0.26(-1.65%) |
Dec 19, 2005 | 16.44 | 16.54 | 15.74 | 15.79 | 1,319,770 | -0.71(-4.30%) |
Dec 16, 2005 | 16.80 | 16.85 | 16.32 | 16.50 | 1,108,290 | -0.19(-1.14%) |
Dec 15, 2005 | 16.80 | 16.95 | 16.65 | 16.69 | 766,623 | +0.02(+0.12%) |
Dec 14, 2005 | 16.74 | 17.01 | 16.65 | 16.67 | 678,249 | -0.14(-0.83%) |
Dec 13, 2005 | 16.75 | 16.93 | 16.70 | 16.81 | 611,808 | -0.01(-0.06%) |
Dec 12, 2005 | 16.85 | 17.04 | 16.62 | 16.82 | 591,818 | -0.04(-0.24%) |
Dec 09, 2005 | 16.92 | 17.07 | 16.75 | 16.86 | 786,422 | +0.02(+0.12%) |
Dec 08, 2005 | 16.46 | 17.04 | 16.46 | 16.84 | 845,863 | +0.17(+1.02%) |
Dec 07, 2005 | 16.70 | 16.94 | 16.31 | 16.67 | 659,956 | -0.12(-0.71%) |
Dec 06, 2005 | 16.65 | 17.01 | 16.56 | 16.79 | 507,231 | +0.09(+0.54%) |
Dec 05, 2005 | 16.99 | 17.00 | 16.56 | 16.70 | 1,124,625 | -0.25(-1.47%) |
Dec 02, 2005 | 17.27 | 17.27 | 16.76 | 16.95 | 879,717 | -0.21(-1.22%) |
Dec 01, 2005 | 17.01 | 17.24 | 16.89 | 17.16 | 759,625 | +0.29(+1.72%) |
Nov 30, 2005 | 17.00 | 17.21 | 16.73 | 16.87 | 704,874 | +0.14(+0.84%) |
Nov 29, 2005 | 17.21 | 17.29 | 16.58 | 16.73 | 894,091 | -0.43(-2.51%) |
Nov 28, 2005 | 17.48 | 17.50 | 17.12 | 17.16 | 1,091,148 | -0.33(-1.89%) |
Nov 25, 2005 | 17.35 | 17.52 | 17.31 | 17.49 | 538,514 | +0.10(+0.58%) |
Nov 23, 2005 | 17.17 | 17.48 | 17.07 | 17.39 | 795,045 | +0.25(+1.46%) |
Nov 22, 2005 | 16.92 | 17.28 | 16.79 | 17.14 | 1,879,999 | +0.28(+1.66%) |
Nov 21, 2005 | 16.30 | 16.97 | 16.18 | 16.86 | 1,189,168 | +0.70(+4.33%) |
Nov 18, 2005 | 16.15 | 16.26 | 15.86 | 16.16 | 567,209 | +0.13(+0.81%) |
Nov 17, 2005 | 15.55 | 16.09 | 15.55 | 16.03 | 746,047 | +0.40(+2.56%) |
Nov 16, 2005 | 15.71 | 15.91 | 15.25 | 15.63 | 1,441,960 | -0.08(-0.51%) |
Nov 15, 2005 | 15.98 | 16.10 | 15.70 | 15.71 | 662,363 | -0.25(-1.57%) |
Nov 14, 2005 | 16.01 | 16.26 | 15.78 | 15.96 | 776,295 | -0.10(-0.62%) |
Nov 11, 2005 | 15.84 | 16.17 | 15.82 | 16.06 | 1,056,395 | +0.21(+1.32%) |
Nov 10, 2005 | 15.40 | 15.98 | 15.23 | 15.85 | 747,383 | +0.47(+3.06%) |
Nov 09, 2005 | 15.45 | 15.67 | 15.33 | 15.38 | 512,008 | -0.05(-0.32%) |
Nov 08, 2005 | 16.14 | 16.14 | 15.32 | 15.43 | 1,284,750 | -0.68(-4.22%) |
Nov 07, 2005 | 15.75 | 16.20 | 15.73 | 16.11 | 992,776 | +0.24(+1.51%) |
Nov 04, 2005 | 15.50 | 15.96 | 15.32 | 15.87 | 1,350,772 | +0.69(+4.55%) |
Nov 03, 2005 | 15.40 | 15.58 | 15.12 | 15.18 | 782,228 | -0.11(-0.72%) |
Nov 02, 2005 | 14.90 | 15.30 | 14.83 | 15.29 | 805,570 | +0.47(+3.17%) |