Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.59 | 18.67 | 18.26 | 18.35 | 904,755 | -0.34(-1.80%) |
Jan 30, 2006 | 18.83 | 18.94 | 18.56 | 18.68 | 781,114 | -0.20(-1.08%) |
Jan 27, 2006 | 19.14 | 19.63 | 18.59 | 18.89 | 1,235,536 | -0.25(-1.32%) |
Jan 26, 2006 | 18.55 | 19.25 | 18.15 | 19.14 | 1,510,296 | +0.69(+3.72%) |
Jan 25, 2006 | 17.96 | 18.57 | 17.83 | 18.45 | 2,139,679 | +0.59(+3.32%) |
Jan 24, 2006 | 17.48 | 18.04 | 17.33 | 17.86 | 2,349,010 | +0.39(+2.21%) |
Jan 23, 2006 | 16.83 | 17.53 | 16.55 | 17.47 | 2,141,838 | +0.63(+3.76%) |
Jan 20, 2006 | 18.20 | 18.53 | 16.70 | 16.84 | 8,972,049 | -3.72(-18.09%) |
Jan 19, 2006 | 19.47 | 20.89 | 19.43 | 20.56 | 4,801,470 | +0.89(+4.54%) |
Jan 18, 2006 | 20.25 | 20.27 | 19.67 | 19.67 | 1,474,728 | -0.81(-3.94%) |
Jan 17, 2006 | 19.69 | 20.51 | 19.61 | 20.47 | 1,628,260 | +0.68(+3.44%) |
Jan 13, 2006 | 19.66 | 19.88 | 19.47 | 19.79 | 722,449 | +0.05(+0.24%) |
Jan 12, 2006 | 19.50 | 19.87 | 19.46 | 19.75 | 922,200 | +0.25(+1.27%) |
Jan 11, 2006 | 19.50 | 19.67 | 19.43 | 19.50 | 941,157 | +0.10(+0.52%) |
Jan 10, 2006 | 18.68 | 19.63 | 18.65 | 19.40 | 2,138,614 | +0.72(+3.85%) |
Jan 09, 2006 | 18.37 | 18.73 | 17.65 | 18.68 | 1,926,847 | +1.27(+7.27%) |
Jan 06, 2006 | 17.33 | 17.45 | 17.00 | 17.41 | 519,312 | +0.24(+1.40%) |
Jan 05, 2006 | 16.91 | 17.25 | 16.88 | 17.17 | 811,554 | +0.33(+1.98%) |
Jan 04, 2006 | 16.80 | 17.13 | 16.53 | 16.84 | 975,279 | +0.11(+0.64%) |
Jan 03, 2006 | 16.65 | 16.83 | 16.33 | 16.73 | 941,424 | +0.25(+1.54%) |
Dec 30, 2005 | 16.73 | 16.85 | 16.36 | 16.48 | 505,531 | -0.27(-1.63%) |
Dec 29, 2005 | 16.73 | 17.00 | 16.69 | 16.75 | 691,080 | +0.08(+0.48%) |
Dec 28, 2005 | 16.27 | 16.69 | 16.27 | 16.67 | 1,094,100 | +0.41(+2.50%) |
Dec 27, 2005 | 16.39 | 16.81 | 16.27 | 16.27 | 622,350 | -0.13(-0.81%) |
Dec 23, 2005 | 16.67 | 16.67 | 16.37 | 16.40 | 631,819 | -0.03(-0.16%) |
Dec 22, 2005 | 16.49 | 16.55 | 16.33 | 16.43 | 494,823 | -0.12(-0.73%) |
Dec 21, 2005 | 16.52 | 16.73 | 16.33 | 16.55 | 1,276,603 | -0.01(-0.04%) |
Dec 20, 2005 | 16.92 | 16.99 | 16.34 | 16.55 | 962,473 | -0.40(-2.36%) |
Dec 19, 2005 | 17.00 | 17.24 | 16.95 | 16.95 | 790,458 | -0.14(-0.82%) |
Dec 16, 2005 | 17.24 | 17.35 | 17.01 | 17.09 | 851,937 | -0.15(-0.89%) |
Dec 15, 2005 | 17.29 | 17.34 | 16.91 | 17.25 | 626,773 | +0.01(+0.08%) |
Dec 14, 2005 | 17.49 | 17.61 | 17.13 | 17.23 | 461,578 | -0.33(-1.86%) |
Dec 13, 2005 | 17.24 | 17.69 | 17.14 | 17.56 | 711,865 | +0.28(+1.62%) |
Dec 12, 2005 | 17.33 | 17.39 | 17.02 | 17.28 | 746,019 | -0.01(-0.04%) |
Dec 09, 2005 | 17.29 | 17.47 | 17.12 | 17.29 | 1,066,533 | +0.11(+0.66%) |
Dec 08, 2005 | 18.17 | 18.27 | 17.10 | 17.17 | 1,487,577 | -0.69(-3.88%) |
Dec 07, 2005 | 17.27 | 18.17 | 17.10 | 17.87 | 1,015,972 | +0.59(+3.40%) |
Dec 06, 2005 | 17.61 | 17.67 | 17.21 | 17.28 | 819,934 | -0.18(-1.03%) |
Dec 05, 2005 | 17.93 | 18.59 | 17.33 | 17.46 | 2,204,704 | -0.35(-1.98%) |
Dec 02, 2005 | 17.87 | 18.15 | 17.69 | 17.81 | 768,529 | -0.17(-0.93%) |
Dec 01, 2005 | 17.97 | 18.33 | 17.71 | 17.98 | 678,927 | +0.05(+0.26%) |
Nov 30, 2005 | 17.51 | 17.95 | 17.33 | 17.93 | 858,843 | +0.65(+3.78%) |
Nov 29, 2005 | 17.50 | 17.59 | 17.18 | 17.28 | 675,786 | -0.26(-1.48%) |
Nov 28, 2005 | 17.80 | 17.95 | 17.45 | 17.54 | 476,721 | -0.26(-1.46%) |
Nov 25, 2005 | 17.79 | 17.99 | 17.67 | 17.80 | 187,465 | -0.03(-0.19%) |
Nov 23, 2005 | 17.23 | 18.25 | 17.13 | 17.83 | 2,376,772 | +0.59(+3.40%) |
Nov 22, 2005 | 17.00 | 17.42 | 16.91 | 17.25 | 1,088,253 | +0.18(+1.05%) |
Nov 21, 2005 | 17.00 | 17.25 | 16.85 | 17.07 | 572,556 | +0.10(+0.59%) |
Nov 18, 2005 | 16.60 | 17.00 | 16.59 | 16.97 | 909,481 | +0.50(+3.04%) |
Nov 17, 2005 | 16.00 | 16.59 | 16.00 | 16.47 | 1,770,045 | +0.55(+3.48%) |
Nov 16, 2005 | 15.62 | 16.15 | 15.50 | 15.91 | 2,117,698 | +0.37(+2.40%) |
Nov 15, 2005 | 17.00 | 17.10 | 15.28 | 15.54 | 3,989,305 | -1.49(-8.77%) |
Nov 14, 2005 | 17.19 | 17.27 | 16.77 | 17.03 | 572,508 | -0.22(-1.28%) |
Nov 11, 2005 | 17.33 | 17.43 | 17.04 | 17.25 | 521,787 | -0.11(-0.61%) |
Nov 10, 2005 | 16.95 | 17.53 | 16.81 | 17.36 | 1,034,931 | +0.29(+1.68%) |
Nov 09, 2005 | 16.70 | 17.09 | 16.50 | 17.07 | 1,349,593 | +0.41(+2.44%) |
Nov 08, 2005 | 16.66 | 16.82 | 16.41 | 16.67 | 1,123,344 | -0.01(-0.04%) |
Nov 07, 2005 | 16.79 | 16.89 | 16.10 | 16.67 | 1,200,886 | +0.15(+0.89%) |
Nov 04, 2005 | 16.51 | 16.69 | 16.37 | 16.53 | 962,503 | +0.10(+0.61%) |
Nov 03, 2005 | 16.47 | 16.71 | 16.37 | 16.43 | 1,439,844 | +0.12(+0.74%) |
Nov 02, 2005 | 15.89 | 16.59 | 15.70 | 16.31 | 1,589,887 | +0.41(+2.60%) |