Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.44 | 16.50 | 16.14 | 16.34 | 780,116 | -0.12(-0.73%) |
Jan 30, 2006 | 16.54 | 16.54 | 16.37 | 16.46 | 285,589 | -0.07(-0.45%) |
Jan 27, 2006 | 16.60 | 16.68 | 16.41 | 16.54 | 212,907 | -0.06(-0.36%) |
Jan 26, 2006 | 16.01 | 16.65 | 15.99 | 16.60 | 290,730 | +0.62(+3.86%) |
Jan 25, 2006 | 16.10 | 16.12 | 15.74 | 15.98 | 358,751 | -0.01(-0.04%) |
Jan 24, 2006 | 15.53 | 16.14 | 15.53 | 15.99 | 359,897 | +0.45(+2.88%) |
Jan 23, 2006 | 15.63 | 15.76 | 15.49 | 15.54 | 367,705 | +0.02(+0.13%) |
Jan 20, 2006 | 15.91 | 15.91 | 15.49 | 15.52 | 233,969 | -0.27(-1.74%) |
Jan 19, 2006 | 15.81 | 15.96 | 15.73 | 15.79 | 370,932 | -0.05(-0.29%) |
Jan 18, 2006 | 15.97 | 16.35 | 15.81 | 15.84 | 395,386 | -0.29(-1.80%) |
Jan 17, 2006 | 16.02 | 16.32 | 15.98 | 16.13 | 301,356 | +0.03(+0.20%) |
Jan 13, 2006 | 16.08 | 16.28 | 16.05 | 16.10 | 214,222 | -0.24(-1.47%) |
Jan 12, 2006 | 16.15 | 16.36 | 16.05 | 16.34 | 240,053 | +0.07(+0.44%) |
Jan 11, 2006 | 16.24 | 16.28 | 16.05 | 16.27 | 272,703 | +0.00(+0.00%) |
Jan 10, 2006 | 15.94 | 16.29 | 15.70 | 16.27 | 370,305 | +0.18(+1.12%) |
Jan 09, 2006 | 16.19 | 16.39 | 16.05 | 16.09 | 329,237 | -0.16(-1.00%) |
Jan 06, 2006 | 16.27 | 16.37 | 15.96 | 16.25 | 179,531 | +0.04(+0.26%) |
Jan 05, 2006 | 16.20 | 16.26 | 15.96 | 16.21 | 184,231 | +0.13(+0.78%) |
Jan 04, 2006 | 16.05 | 16.28 | 15.86 | 16.08 | 387,971 | +0.13(+0.80%) |
Jan 03, 2006 | 15.79 | 16.09 | 15.23 | 15.95 | 582,729 | +0.19(+1.18%) |
Dec 30, 2005 | 15.87 | 15.87 | 15.51 | 15.77 | 420,772 | -0.09(-0.56%) |
Dec 29, 2005 | 15.87 | 16.14 | 15.66 | 15.85 | 267,426 | +0.09(+0.58%) |
Dec 28, 2005 | 15.88 | 15.88 | 15.56 | 15.76 | 236,198 | -0.12(-0.74%) |
Dec 27, 2005 | 16.27 | 16.39 | 15.82 | 15.88 | 229,890 | -0.38(-2.35%) |
Dec 23, 2005 | 16.27 | 16.27 | 16.21 | 16.26 | 79,820 | -0.00(-0.02%) |
Dec 22, 2005 | 16.37 | 16.41 | 16.17 | 16.27 | 676,788 | +0.00(+0.00%) |
Dec 21, 2005 | 16.43 | 16.49 | 16.21 | 16.27 | 240,287 | -0.00(-0.02%) |
Dec 20, 2005 | 16.10 | 16.62 | 16.10 | 16.27 | 737,664 | +0.15(+0.92%) |
Dec 19, 2005 | 16.25 | 16.31 | 16.07 | 16.12 | 289,514 | +0.02(+0.14%) |
Dec 16, 2005 | 16.38 | 16.50 | 16.09 | 16.10 | 629,766 | -0.16(-0.98%) |
Dec 15, 2005 | 16.52 | 16.57 | 15.86 | 16.26 | 558,307 | -0.13(-0.82%) |
Dec 14, 2005 | 16.48 | 16.60 | 16.33 | 16.39 | 427,487 | -0.02(-0.14%) |
Dec 13, 2005 | 16.14 | 16.54 | 16.14 | 16.41 | 343,009 | +0.17(+1.05%) |
Dec 12, 2005 | 16.32 | 16.41 | 16.08 | 16.24 | 556,944 | +0.04(+0.25%) |
Dec 09, 2005 | 16.30 | 16.32 | 16.13 | 16.20 | 461,634 | +0.05(+0.30%) |
Dec 08, 2005 | 16.16 | 16.55 | 16.04 | 16.15 | 466,130 | -0.09(-0.54%) |
Dec 07, 2005 | 16.42 | 16.47 | 16.12 | 16.24 | 699,367 | -0.06(-0.37%) |
Dec 06, 2005 | 16.19 | 16.52 | 16.15 | 16.30 | 769,680 | -0.79(-4.61%) |
Dec 05, 2005 | 16.98 | 17.60 | 16.94 | 17.09 | 584,117 | +0.18(+1.06%) |
Dec 02, 2005 | 16.98 | 17.04 | 16.78 | 16.91 | 381,011 | +0.01(+0.03%) |
Dec 01, 2005 | 16.71 | 17.05 | 16.40 | 16.90 | 581,906 | +0.51(+3.10%) |
Nov 30, 2005 | 16.23 | 16.52 | 15.98 | 16.40 | 458,866 | +0.15(+0.93%) |
Nov 29, 2005 | 16.44 | 16.52 | 16.17 | 16.25 | 320,150 | -0.01(-0.07%) |
Nov 28, 2005 | 16.69 | 16.86 | 16.24 | 16.26 | 456,353 | -0.57(-3.36%) |
Nov 25, 2005 | 17.24 | 17.24 | 16.80 | 16.82 | 78,351 | -0.17(-1.02%) |
Nov 23, 2005 | 17.14 | 17.20 | 16.90 | 17.00 | 215,515 | -0.04(-0.23%) |
Nov 22, 2005 | 17.11 | 17.37 | 16.94 | 17.04 | 375,737 | -0.20(-1.16%) |
Nov 21, 2005 | 16.54 | 17.32 | 16.44 | 17.24 | 1,102,566 | +0.78(+4.77%) |
Nov 18, 2005 | 16.29 | 16.53 | 16.20 | 16.45 | 409,944 | +0.17(+1.02%) |
Nov 17, 2005 | 16.21 | 16.42 | 16.11 | 16.29 | 742,528 | +0.10(+0.60%) |
Nov 16, 2005 | 16.39 | 16.61 | 16.15 | 16.19 | 282,316 | -0.10(-0.60%) |
Nov 15, 2005 | 16.44 | 16.87 | 16.29 | 16.29 | 629,920 | -0.27(-1.64%) |
Nov 14, 2005 | 16.69 | 16.78 | 16.36 | 16.56 | 450,220 | +0.04(+0.26%) |
Nov 11, 2005 | 16.52 | 16.57 | 16.38 | 16.51 | 398,285 | +0.08(+0.47%) |
Nov 10, 2005 | 16.41 | 16.49 | 16.02 | 16.44 | 508,769 | +0.01(+0.07%) |
Nov 09, 2005 | 16.03 | 16.61 | 16.03 | 16.42 | 193,714 | +0.32(+2.00%) |
Nov 08, 2005 | 15.98 | 16.18 | 15.84 | 16.10 | 504,872 | -0.46(-2.77%) |
Nov 07, 2005 | 16.58 | 16.60 | 16.42 | 16.56 | 198,059 | +0.06(+0.36%) |
Nov 04, 2005 | 16.31 | 16.50 | 16.05 | 16.50 | 214,253 | +0.03(+0.19%) |
Nov 03, 2005 | 16.81 | 16.94 | 16.34 | 16.47 | 332,202 | -0.11(-0.67%) |
Nov 02, 2005 | 15.90 | 16.80 | 15.89 | 16.58 | 435,267 | +0.59(+3.66%) |