Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.22 | 20.37 | 19.84 | 20.33 | 106,029 | +0.01(+0.07%) |
Jan 30, 2006 | 20.29 | 20.51 | 19.99 | 20.32 | 270,620 | +0.04(+0.21%) |
Jan 27, 2006 | 19.94 | 20.29 | 19.94 | 20.27 | 73,728 | +0.40(+2.01%) |
Jan 26, 2006 | 19.69 | 20.18 | 19.52 | 19.87 | 170,629 | +0.19(+0.98%) |
Jan 25, 2006 | 19.48 | 19.69 | 19.38 | 19.68 | 48,731 | +0.28(+1.43%) |
Jan 24, 2006 | 18.55 | 19.47 | 18.55 | 19.40 | 66,145 | +0.85(+4.61%) |
Jan 23, 2006 | 17.89 | 18.63 | 17.89 | 18.55 | 62,494 | +0.80(+4.49%) |
Jan 20, 2006 | 18.39 | 18.51 | 17.56 | 17.75 | 67,690 | -0.46(-2.50%) |
Jan 19, 2006 | 18.23 | 18.37 | 17.89 | 18.21 | 54,067 | +0.03(+0.16%) |
Jan 18, 2006 | 18.73 | 18.82 | 17.79 | 18.18 | 65,302 | -0.68(-3.59%) |
Jan 17, 2006 | 18.88 | 19.04 | 18.53 | 18.86 | 41,428 | -0.10(-0.53%) |
Jan 13, 2006 | 19.24 | 19.30 | 18.89 | 18.96 | 45,079 | -0.27(-1.41%) |
Jan 12, 2006 | 19.19 | 19.53 | 19.19 | 19.23 | 42,130 | -0.01(-0.07%) |
Jan 11, 2006 | 19.15 | 19.58 | 18.96 | 19.24 | 99,569 | -0.03(-0.15%) |
Jan 10, 2006 | 19.58 | 19.63 | 19.05 | 19.27 | 102,377 | -0.16(-0.81%) |
Jan 09, 2006 | 19.23 | 20.50 | 19.13 | 19.43 | 202,649 | +0.73(+3.92%) |
Jan 06, 2006 | 17.94 | 18.72 | 17.94 | 18.69 | 94,794 | +0.78(+4.37%) |
Jan 05, 2006 | 17.73 | 17.91 | 17.60 | 17.91 | 96,198 | +0.11(+0.60%) |
Jan 04, 2006 | 17.80 | 17.94 | 17.69 | 17.80 | 237,758 | +0.00(+0.00%) |
Jan 03, 2006 | 17.35 | 17.80 | 16.77 | 17.80 | 93,811 | +0.38(+2.21%) |
Dec 30, 2005 | 17.60 | 17.60 | 17.09 | 17.42 | 68,813 | -0.28(-1.57%) |
Dec 29, 2005 | 17.66 | 17.87 | 17.53 | 17.69 | 39,322 | -0.05(-0.28%) |
Dec 28, 2005 | 17.45 | 17.99 | 17.19 | 17.74 | 76,397 | +0.36(+2.05%) |
Dec 27, 2005 | 17.77 | 17.77 | 17.14 | 17.39 | 59,544 | -0.38(-2.12%) |
Dec 23, 2005 | 17.21 | 17.80 | 17.20 | 17.77 | 33,845 | +0.56(+3.23%) |
Dec 22, 2005 | 16.66 | 17.26 | 16.66 | 17.21 | 33,845 | +0.61(+3.65%) |
Dec 21, 2005 | 16.56 | 16.67 | 16.20 | 16.61 | 109,680 | +0.05(+0.30%) |
Dec 20, 2005 | 17.00 | 17.00 | 16.56 | 16.56 | 53,646 | -0.18(-1.06%) |
Dec 19, 2005 | 16.80 | 16.99 | 16.56 | 16.73 | 73,869 | -0.17(-1.01%) |
Dec 16, 2005 | 16.83 | 17.03 | 16.59 | 16.90 | 181,022 | -0.09(-0.54%) |
Dec 15, 2005 | 17.45 | 17.45 | 16.83 | 17.00 | 69,796 | -0.52(-2.97%) |
Dec 14, 2005 | 17.35 | 17.79 | 17.25 | 17.52 | 51,118 | +0.17(+0.99%) |
Dec 13, 2005 | 17.37 | 17.46 | 16.90 | 17.35 | 47,186 | +0.11(+0.66%) |
Dec 12, 2005 | 17.13 | 17.37 | 17.02 | 17.23 | 46,484 | +0.21(+1.26%) |
Dec 09, 2005 | 16.77 | 17.08 | 16.70 | 17.02 | 48,731 | +0.28(+1.66%) |
Dec 08, 2005 | 16.52 | 17.32 | 16.41 | 16.74 | 64,600 | +0.22(+1.34%) |
Dec 07, 2005 | 17.12 | 17.12 | 16.41 | 16.52 | 78,784 | -0.53(-3.09%) |
Dec 06, 2005 | 16.38 | 17.55 | 16.33 | 17.05 | 94,653 | +0.67(+4.09%) |
Dec 05, 2005 | 16.38 | 16.51 | 16.35 | 16.38 | 144,087 | +0.05(+0.31%) |
Dec 02, 2005 | 16.38 | 16.38 | 15.86 | 16.33 | 60,106 | -0.05(-0.30%) |
Dec 01, 2005 | 15.65 | 16.54 | 15.63 | 16.38 | 87,491 | +0.77(+4.93%) |
Nov 30, 2005 | 15.55 | 15.61 | 15.31 | 15.61 | 87,772 | +0.23(+1.48%) |
Nov 29, 2005 | 15.32 | 15.51 | 15.31 | 15.38 | 32,440 | +0.09(+0.56%) |
Nov 28, 2005 | 15.32 | 15.40 | 15.27 | 15.30 | 48,871 | -0.04(-0.23%) |
Nov 25, 2005 | 15.30 | 15.44 | 15.19 | 15.33 | 6,319 | +0.11(+0.70%) |
Nov 23, 2005 | 15.22 | 15.30 | 14.90 | 15.22 | 40,726 | +0.00(+0.00%) |
Nov 22, 2005 | 15.13 | 15.31 | 14.97 | 15.22 | 40,024 | +0.12(+0.80%) |
Nov 21, 2005 | 14.35 | 15.17 | 14.30 | 15.10 | 31,598 | +0.81(+5.68%) |
Nov 18, 2005 | 14.60 | 14.61 | 13.99 | 14.29 | 49,152 | -0.27(-1.86%) |
Nov 17, 2005 | 13.72 | 14.60 | 13.67 | 14.56 | 48,309 | +0.98(+7.24%) |
Nov 16, 2005 | 13.47 | 13.62 | 12.89 | 13.58 | 61,510 | +0.04(+0.26%) |
Nov 15, 2005 | 13.75 | 14.03 | 13.28 | 13.54 | 48,169 | -0.28(-2.01%) |
Nov 14, 2005 | 14.52 | 14.52 | 13.71 | 13.82 | 41,849 | -0.70(-4.81%) |
Nov 11, 2005 | 14.60 | 14.64 | 14.14 | 14.52 | 45,641 | -0.01(-0.05%) |
Nov 10, 2005 | 14.18 | 14.55 | 13.59 | 14.53 | 71,622 | +0.43(+3.03%) |
Nov 09, 2005 | 13.64 | 14.24 | 13.60 | 14.10 | 25,699 | +0.39(+2.86%) |
Nov 08, 2005 | 13.70 | 13.86 | 13.64 | 13.71 | 17,414 | -0.06(-0.47%) |
Nov 07, 2005 | 13.57 | 14.13 | 13.57 | 13.77 | 37,075 | +0.27(+2.00%) |
Nov 04, 2005 | 13.96 | 14.08 | 13.32 | 13.50 | 31,176 | -0.43(-3.07%) |
Nov 03, 2005 | 13.89 | 14.21 | 13.79 | 13.93 | 60,808 | +0.00(+0.00%) |
Nov 02, 2005 | 13.29 | 13.93 | 13.26 | 13.93 | 57,859 | +0.66(+4.94%) |