Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.81 | 18.12 | 17.69 | 18.06 | 106,149 | +0.21(+1.16%) |
Jan 30, 2006 | 17.88 | 17.91 | 17.62 | 17.86 | 135,400 | -0.11(-0.63%) |
Jan 27, 2006 | 17.50 | 17.97 | 17.47 | 17.97 | 119,211 | +0.42(+2.38%) |
Jan 26, 2006 | 17.37 | 17.64 | 17.31 | 17.55 | 419,998 | +0.18(+1.06%) |
Jan 25, 2006 | 17.29 | 17.38 | 17.16 | 17.37 | 168,330 | +0.01(+0.03%) |
Jan 24, 2006 | 17.31 | 17.45 | 17.24 | 17.36 | 93,087 | +0.02(+0.09%) |
Jan 23, 2006 | 17.39 | 17.46 | 17.27 | 17.35 | 50,407 | +0.02(+0.13%) |
Jan 20, 2006 | 17.66 | 17.66 | 17.24 | 17.32 | 141,655 | -0.23(-1.30%) |
Jan 19, 2006 | 17.26 | 17.55 | 17.18 | 17.55 | 71,011 | +0.34(+1.99%) |
Jan 18, 2006 | 17.30 | 17.35 | 17.18 | 17.21 | 74,874 | -0.09(-0.50%) |
Jan 17, 2006 | 17.27 | 17.30 | 17.08 | 17.30 | 125,466 | +0.03(+0.16%) |
Jan 13, 2006 | 17.32 | 17.55 | 17.22 | 17.27 | 169,250 | -0.05(-0.31%) |
Jan 12, 2006 | 17.37 | 17.37 | 17.18 | 17.32 | 69,723 | +0.05(+0.32%) |
Jan 11, 2006 | 16.99 | 17.28 | 16.92 | 17.27 | 247,988 | -0.41(-2.31%) |
Jan 10, 2006 | 17.52 | 17.80 | 17.45 | 17.68 | 165,387 | +0.15(+0.87%) |
Jan 09, 2006 | 17.48 | 17.55 | 17.38 | 17.52 | 74,323 | +0.18(+1.07%) |
Jan 06, 2006 | 17.12 | 17.40 | 17.08 | 17.34 | 273,928 | +0.22(+1.30%) |
Jan 05, 2006 | 17.07 | 17.21 | 17.05 | 17.12 | 96,215 | +0.09(+0.54%) |
Jan 04, 2006 | 17.14 | 17.14 | 16.99 | 17.02 | 121,234 | -0.12(-0.70%) |
Jan 03, 2006 | 17.04 | 17.25 | 16.83 | 17.14 | 117,555 | +0.08(+0.45%) |
Dec 30, 2005 | 16.77 | 17.10 | 16.66 | 17.07 | 177,529 | +0.19(+1.13%) |
Dec 29, 2005 | 16.76 | 16.89 | 16.67 | 16.88 | 128,041 | +0.01(+0.06%) |
Dec 28, 2005 | 16.77 | 16.87 | 16.63 | 16.87 | 216,714 | +0.18(+1.08%) |
Dec 27, 2005 | 16.58 | 16.79 | 16.54 | 16.69 | 167,778 | +0.11(+0.69%) |
Dec 23, 2005 | 16.42 | 16.69 | 16.38 | 16.57 | 98,606 | +0.26(+1.60%) |
Dec 22, 2005 | 16.08 | 16.31 | 15.93 | 16.31 | 309,617 | +0.14(+0.87%) |
Dec 21, 2005 | 16.55 | 16.60 | 16.10 | 16.17 | 130,065 | -0.20(-1.23%) |
Dec 20, 2005 | 16.40 | 16.50 | 16.31 | 16.37 | 91,983 | +0.04(+0.27%) |
Dec 19, 2005 | 16.72 | 16.73 | 16.33 | 16.33 | 114,979 | -0.46(-2.72%) |
Dec 16, 2005 | 16.77 | 16.89 | 16.70 | 16.79 | 280,183 | +0.05(+0.32%) |
Dec 15, 2005 | 16.56 | 16.93 | 16.44 | 16.73 | 238,606 | +0.10(+0.62%) |
Dec 14, 2005 | 16.39 | 16.71 | 16.39 | 16.63 | 47,279 | +0.16(+0.96%) |
Dec 13, 2005 | 16.32 | 16.55 | 16.32 | 16.47 | 175,505 | +0.15(+0.93%) |
Dec 12, 2005 | 16.32 | 16.44 | 16.21 | 16.32 | 193,350 | -0.07(-0.40%) |
Dec 09, 2005 | 16.29 | 16.43 | 16.13 | 16.38 | 94,375 | +0.04(+0.23%) |
Dec 08, 2005 | 16.14 | 16.38 | 16.11 | 16.35 | 131,169 | +0.30(+1.86%) |
Dec 07, 2005 | 16.06 | 16.27 | 16.04 | 16.05 | 88,488 | +0.01(+0.03%) |
Dec 06, 2005 | 16.37 | 16.39 | 16.04 | 16.04 | 64,388 | -0.32(-1.96%) |
Dec 05, 2005 | 16.56 | 16.58 | 16.20 | 16.36 | 140,551 | -0.32(-1.92%) |
Dec 02, 2005 | 17.01 | 17.01 | 16.59 | 16.68 | 103,205 | -0.41(-2.42%) |
Dec 01, 2005 | 16.74 | 17.14 | 16.73 | 17.10 | 126,937 | +0.46(+2.78%) |
Nov 30, 2005 | 17.12 | 17.20 | 16.58 | 16.63 | 151,957 | -0.34(-2.02%) |
Nov 29, 2005 | 17.27 | 17.33 | 16.95 | 16.98 | 124,730 | -0.20(-1.17%) |
Nov 28, 2005 | 17.56 | 17.58 | 17.17 | 17.18 | 166,490 | -0.28(-1.62%) |
Nov 25, 2005 | 17.61 | 17.61 | 17.39 | 17.46 | 38,817 | -0.15(-0.83%) |
Nov 23, 2005 | 17.42 | 17.68 | 17.34 | 17.61 | 83,521 | +0.11(+0.65%) |
Nov 22, 2005 | 17.31 | 17.58 | 17.21 | 17.49 | 103,205 | +0.10(+0.56%) |
Nov 21, 2005 | 17.45 | 17.46 | 17.25 | 17.39 | 79,658 | -0.01(-0.06%) |
Nov 18, 2005 | 17.29 | 17.41 | 17.07 | 17.41 | 82,417 | +0.28(+1.65%) |
Nov 17, 2005 | 16.93 | 17.21 | 16.91 | 17.12 | 69,171 | +0.24(+1.42%) |
Nov 16, 2005 | 16.84 | 17.03 | 16.81 | 16.88 | 96,951 | +0.15(+0.88%) |
Nov 15, 2005 | 17.30 | 17.50 | 16.74 | 16.74 | 181,576 | -0.60(-3.48%) |
Nov 14, 2005 | 17.29 | 17.46 | 17.17 | 17.34 | 126,569 | +0.14(+0.79%) |
Nov 11, 2005 | 17.26 | 17.32 | 17.07 | 17.20 | 103,757 | -0.08(-0.47%) |
Nov 10, 2005 | 16.88 | 17.33 | 16.83 | 17.29 | 165,019 | +0.41(+2.42%) |
Nov 09, 2005 | 16.87 | 16.89 | 16.76 | 16.88 | 169,802 | +0.01(+0.06%) |
Nov 08, 2005 | 16.81 | 16.92 | 16.59 | 16.87 | 67,148 | -0.05(-0.32%) |
Nov 07, 2005 | 16.90 | 17.08 | 16.79 | 16.92 | 58,317 | +0.05(+0.29%) |
Nov 04, 2005 | 16.93 | 16.93 | 16.63 | 16.87 | 69,171 | +0.01(+0.06%) |
Nov 03, 2005 | 16.79 | 17.07 | 16.78 | 16.86 | 175,137 | +0.20(+1.17%) |
Nov 02, 2005 | 16.31 | 16.67 | 16.31 | 16.67 | 196,661 | +0.36(+2.20%) |