Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.02 | 20.98 | 19.88 | 20.93 | 1,017,488 | +0.86(+4.28%) |
Jan 30, 2006 | 19.07 | 20.19 | 19.07 | 20.07 | 1,075,280 | +0.94(+4.94%) |
Jan 27, 2006 | 19.94 | 19.63 | 18.90 | 19.13 | 1,449,089 | -0.80(-4.02%) |
Jan 26, 2006 | 19.70 | 20.16 | 19.34 | 19.93 | 823,870 | -0.17(-0.85%) |
Jan 25, 2006 | 19.79 | 20.37 | 19.72 | 20.10 | 884,913 | +0.60(+3.08%) |
Jan 24, 2006 | 19.11 | 19.56 | 18.99 | 19.50 | 401,814 | +0.48(+2.51%) |
Jan 23, 2006 | 18.96 | 19.27 | 18.85 | 19.02 | 389,962 | +0.03(+0.15%) |
Jan 20, 2006 | 19.78 | 19.78 | 18.90 | 18.99 | 688,149 | -0.65(-3.30%) |
Jan 19, 2006 | 19.65 | 19.75 | 19.22 | 19.64 | 408,316 | +0.20(+1.03%) |
Jan 18, 2006 | 20.12 | 20.21 | 19.35 | 19.44 | 706,609 | -0.70(-3.46%) |
Jan 17, 2006 | 20.37 | 20.46 | 19.88 | 20.14 | 508,691 | -0.17(-0.84%) |
Jan 13, 2006 | 20.10 | 20.37 | 20.04 | 20.31 | 371,921 | +0.16(+0.80%) |
Jan 12, 2006 | 20.12 | 20.19 | 19.74 | 20.15 | 704,406 | +0.02(+0.09%) |
Jan 11, 2006 | 20.15 | 20.23 | 19.81 | 20.13 | 314,130 | +0.02(+0.09%) |
Jan 10, 2006 | 20.36 | 20.44 | 20.10 | 20.11 | 322,625 | -0.16(-0.80%) |
Jan 09, 2006 | 20.31 | 20.60 | 20.18 | 20.27 | 459,395 | +0.07(+0.33%) |
Jan 06, 2006 | 19.82 | 20.20 | 19.60 | 20.20 | 451,214 | +0.64(+3.27%) |
Jan 05, 2006 | 19.16 | 19.58 | 19.16 | 19.56 | 278,679 | +0.33(+1.74%) |
Jan 04, 2006 | 19.38 | 19.43 | 19.07 | 19.23 | 531,451 | -0.22(-1.13%) |
Jan 03, 2006 | 18.74 | 19.45 | 18.70 | 19.45 | 556,099 | +0.75(+4.03%) |
Dec 30, 2005 | 18.78 | 18.95 | 18.57 | 18.70 | 326,087 | -0.08(-0.41%) |
Dec 29, 2005 | 18.61 | 18.86 | 18.51 | 18.77 | 288,118 | +0.16(+0.87%) |
Dec 28, 2005 | 18.37 | 18.64 | 18.37 | 18.61 | 247,633 | +0.28(+1.51%) |
Dec 27, 2005 | 18.70 | 19.02 | 18.25 | 18.33 | 281,301 | -0.33(-1.79%) |
Dec 23, 2005 | 18.44 | 18.69 | 18.38 | 18.67 | 176,311 | +0.27(+1.45%) |
Dec 22, 2005 | 18.26 | 18.45 | 18.20 | 18.40 | 281,615 | +0.29(+1.58%) |
Dec 21, 2005 | 17.76 | 18.26 | 17.75 | 18.12 | 784,014 | +0.48(+2.70%) |
Dec 20, 2005 | 17.16 | 17.87 | 17.09 | 17.64 | 687,415 | +0.48(+2.78%) |
Dec 19, 2005 | 17.24 | 17.27 | 16.74 | 17.16 | 417,546 | -0.09(-0.50%) |
Dec 16, 2005 | 17.40 | 17.59 | 17.16 | 17.25 | 327,765 | -0.10(-0.60%) |
Dec 15, 2005 | 16.87 | 17.37 | 16.66 | 17.35 | 580,642 | +0.54(+3.23%) |
Dec 14, 2005 | 16.47 | 16.81 | 16.44 | 16.81 | 494,322 | +0.37(+2.26%) |
Dec 13, 2005 | 17.18 | 17.18 | 16.44 | 16.44 | 521,382 | -0.60(-3.53%) |
Dec 12, 2005 | 17.23 | 17.26 | 16.89 | 17.04 | 218,789 | -0.18(-1.05%) |
Dec 09, 2005 | 16.80 | 17.24 | 16.80 | 17.22 | 242,598 | +0.42(+2.50%) |
Dec 08, 2005 | 16.60 | 16.99 | 16.48 | 16.80 | 393,528 | +0.21(+1.26%) |
Dec 07, 2005 | 16.80 | 16.80 | 16.44 | 16.59 | 517,606 | -0.16(-0.97%) |
Dec 06, 2005 | 16.66 | 16.99 | 16.48 | 16.75 | 397,304 | +0.42(+2.57%) |
Dec 05, 2005 | 16.54 | 16.60 | 16.11 | 16.33 | 267,561 | -0.06(-0.35%) |
Dec 02, 2005 | 16.68 | 16.70 | 16.21 | 16.39 | 166,766 | -0.29(-1.72%) |
Dec 01, 2005 | 16.57 | 17.10 | 16.66 | 16.68 | 330,806 | +0.11(+0.69%) |
Nov 30, 2005 | 16.40 | 16.60 | 16.27 | 16.56 | 309,829 | +0.15(+0.93%) |
Nov 29, 2005 | 16.17 | 16.43 | 16.15 | 16.41 | 234,312 | +0.34(+2.14%) |
Nov 28, 2005 | 16.14 | 16.43 | 16.03 | 16.07 | 267,876 | -0.10(-0.59%) |
Nov 25, 2005 | 16.38 | 16.44 | 16.04 | 16.16 | 48,981 | -0.21(-1.28%) |
Nov 23, 2005 | 16.21 | 16.53 | 16.16 | 16.37 | 207,042 | +0.16(+1.00%) |
Nov 22, 2005 | 16.21 | 16.29 | 15.85 | 16.21 | 238,193 | +0.00(+0.00%) |
Nov 21, 2005 | 16.09 | 16.29 | 16.00 | 16.21 | 225,922 | +0.27(+1.67%) |
Nov 18, 2005 | 15.61 | 15.97 | 15.54 | 15.94 | 247,843 | +0.41(+2.64%) |
Nov 17, 2005 | 15.53 | 15.66 | 15.30 | 15.53 | 482,680 | +0.09(+0.56%) |
Nov 16, 2005 | 15.55 | 15.68 | 15.36 | 15.45 | 467,262 | +0.04(+0.25%) |
Nov 15, 2005 | 15.75 | 15.75 | 15.28 | 15.41 | 526,312 | -0.30(-1.88%) |
Nov 14, 2005 | 15.71 | 15.74 | 15.34 | 15.70 | 248,472 | +0.05(+0.30%) |
Nov 11, 2005 | 15.77 | 16.33 | 15.32 | 15.66 | 441,565 | -0.10(-0.66%) |
Nov 10, 2005 | 16.06 | 16.06 | 15.21 | 15.76 | 460,654 | -0.30(-1.84%) |
Nov 09, 2005 | 16.21 | 16.44 | 15.93 | 16.06 | 450,585 | -0.14(-0.88%) |
Nov 08, 2005 | 16.20 | 16.20 | 15.64 | 16.20 | 368,775 | -0.11(-0.70%) |
Nov 07, 2005 | 16.29 | 16.58 | 15.93 | 16.31 | 288,748 | +0.03(+0.18%) |
Nov 04, 2005 | 16.10 | 16.29 | 16.07 | 16.28 | 271,547 | +0.17(+1.06%) |
Nov 03, 2005 | 16.29 | 16.57 | 16.01 | 16.11 | 394,681 | -0.02(-0.12%) |
Nov 02, 2005 | 15.66 | 16.22 | 15.60 | 16.13 | 193,617 | +0.43(+2.73%) |