Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.70 | 15.87 | 15.63 | 15.77 | 653,750 | -0.05(-0.30%) |
Jan 30, 2006 | 15.65 | 15.84 | 15.57 | 15.82 | 1,250,060 | +0.09(+0.58%) |
Jan 27, 2006 | 15.23 | 15.79 | 15.23 | 15.73 | 1,322,252 | +0.18(+1.14%) |
Jan 26, 2006 | 15.31 | 15.62 | 15.10 | 15.55 | 1,324,040 | +0.41(+2.69%) |
Jan 25, 2006 | 14.92 | 15.23 | 14.78 | 15.14 | 1,665,778 | +0.20(+1.33%) |
Jan 24, 2006 | 14.63 | 15.14 | 14.61 | 14.94 | 924,414 | +0.33(+2.27%) |
Jan 23, 2006 | 14.50 | 14.66 | 14.44 | 14.61 | 672,971 | +0.11(+0.76%) |
Jan 20, 2006 | 14.40 | 14.67 | 14.28 | 14.50 | 1,744,452 | +0.06(+0.40%) |
Jan 19, 2006 | 13.96 | 14.49 | 13.92 | 14.44 | 1,009,122 | +0.53(+3.78%) |
Jan 18, 2006 | 13.78 | 13.98 | 13.71 | 13.92 | 987,889 | -0.03(-0.22%) |
Jan 17, 2006 | 13.76 | 13.99 | 13.49 | 13.95 | 1,404,054 | -0.04(-0.27%) |
Jan 13, 2006 | 14.07 | 14.10 | 13.89 | 13.99 | 451,031 | -0.09(-0.62%) |
Jan 12, 2006 | 14.08 | 14.18 | 14.01 | 14.08 | 621,789 | -0.01(-0.05%) |
Jan 11, 2006 | 14.21 | 14.21 | 13.87 | 14.08 | 988,783 | -0.10(-0.68%) |
Jan 10, 2006 | 13.98 | 14.27 | 13.91 | 14.18 | 971,126 | +0.11(+0.75%) |
Jan 09, 2006 | 14.18 | 14.29 | 14.06 | 14.07 | 1,043,318 | -0.11(-0.79%) |
Jan 06, 2006 | 13.77 | 14.23 | 13.70 | 14.19 | 1,215,864 | +0.47(+3.41%) |
Jan 05, 2006 | 13.79 | 13.87 | 13.57 | 13.72 | 464,218 | -0.04(-0.29%) |
Jan 04, 2006 | 13.58 | 13.81 | 13.44 | 13.76 | 519,200 | +0.15(+1.08%) |
Jan 03, 2006 | 13.39 | 13.66 | 13.23 | 13.61 | 1,034,154 | +0.32(+2.42%) |
Dec 30, 2005 | 13.15 | 13.32 | 12.83 | 13.29 | 585,805 | +0.10(+0.75%) |
Dec 29, 2005 | 13.21 | 13.31 | 13.15 | 13.19 | 235,350 | -0.06(-0.42%) |
Dec 28, 2005 | 13.08 | 13.29 | 13.05 | 13.25 | 430,469 | +0.21(+1.60%) |
Dec 27, 2005 | 13.42 | 13.43 | 13.04 | 13.04 | 361,853 | -0.38(-2.87%) |
Dec 23, 2005 | 13.42 | 13.48 | 13.30 | 13.42 | 156,453 | +0.00(+0.00%) |
Dec 22, 2005 | 13.28 | 13.51 | 13.23 | 13.42 | 392,920 | +0.14(+1.04%) |
Dec 21, 2005 | 13.42 | 13.64 | 13.12 | 13.28 | 706,720 | -0.05(-0.39%) |
Dec 20, 2005 | 13.07 | 13.39 | 13.05 | 13.34 | 626,482 | +0.23(+1.79%) |
Dec 19, 2005 | 13.48 | 13.50 | 13.01 | 13.10 | 961,069 | -0.41(-3.03%) |
Dec 16, 2005 | 13.71 | 13.71 | 13.38 | 13.51 | 553,843 | -0.14(-1.02%) |
Dec 15, 2005 | 13.76 | 13.77 | 13.46 | 13.65 | 301,730 | -0.10(-0.70%) |
Dec 14, 2005 | 13.91 | 13.94 | 13.67 | 13.74 | 467,347 | -0.20(-1.43%) |
Dec 13, 2005 | 13.51 | 13.97 | 13.38 | 13.94 | 747,622 | +0.41(+3.02%) |
Dec 12, 2005 | 13.64 | 13.66 | 13.43 | 13.53 | 308,212 | -0.06(-0.44%) |
Dec 09, 2005 | 13.42 | 13.61 | 13.34 | 13.59 | 432,704 | +0.20(+1.47%) |
Dec 08, 2005 | 13.62 | 13.73 | 13.20 | 13.40 | 724,824 | -0.19(-1.38%) |
Dec 07, 2005 | 13.85 | 13.85 | 13.47 | 13.59 | 437,845 | -0.22(-1.59%) |
Dec 06, 2005 | 13.84 | 13.94 | 13.61 | 13.81 | 821,602 | -0.01(-0.06%) |
Dec 05, 2005 | 13.80 | 13.83 | 13.70 | 13.81 | 395,155 | +0.01(+0.10%) |
Dec 02, 2005 | 13.86 | 13.87 | 13.68 | 13.80 | 415,271 | -0.06(-0.42%) |
Dec 01, 2005 | 13.84 | 13.96 | 13.65 | 13.86 | 755,668 | +0.07(+0.54%) |
Nov 30, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 1,034,601 | +0.51(+3.83%) |
Nov 29, 2005 | 13.40 | 13.61 | 13.28 | 13.28 | 1,178,762 | -0.01(-0.08%) |
Nov 28, 2005 | 13.70 | 13.70 | 13.14 | 13.29 | 1,172,951 | -0.45(-3.27%) |
Nov 25, 2005 | 13.49 | 13.85 | 13.44 | 13.74 | 441,644 | +0.25(+1.84%) |
Nov 23, 2005 | 13.53 | 13.65 | 13.42 | 13.49 | 428,010 | -0.09(-0.66%) |
Nov 22, 2005 | 13.21 | 13.64 | 13.14 | 13.58 | 805,286 | +0.20(+1.49%) |
Nov 21, 2005 | 13.18 | 13.44 | 13.10 | 13.38 | 798,581 | +0.13(+0.94%) |
Nov 18, 2005 | 13.21 | 13.31 | 13.00 | 13.25 | 1,345,496 | +0.05(+0.36%) |
Nov 17, 2005 | 12.89 | 13.30 | 12.70 | 13.21 | 2,307,459 | +0.32(+2.46%) |
Nov 16, 2005 | 12.48 | 12.91 | 12.45 | 12.89 | 762,150 | +0.36(+2.87%) |
Nov 15, 2005 | 12.68 | 12.74 | 12.51 | 12.53 | 1,172,057 | -0.21(-1.65%) |
Nov 14, 2005 | 12.59 | 12.77 | 12.58 | 12.74 | 492,156 | +0.20(+1.62%) |
Nov 11, 2005 | 12.58 | 12.58 | 12.37 | 12.54 | 345,984 | -0.04(-0.36%) |
Nov 10, 2005 | 12.53 | 12.68 | 12.34 | 12.58 | 506,684 | +0.03(+0.27%) |
Nov 09, 2005 | 12.51 | 12.80 | 12.34 | 12.55 | 797,687 | +0.02(+0.14%) |
Nov 08, 2005 | 12.42 | 12.74 | 12.29 | 12.53 | 695,545 | +0.07(+0.54%) |
Nov 07, 2005 | 12.30 | 12.63 | 12.29 | 12.46 | 883,736 | +0.17(+1.36%) |
Nov 04, 2005 | 12.34 | 12.38 | 12.12 | 12.30 | 970,232 | -0.04(-0.36%) |
Nov 03, 2005 | 12.45 | 12.64 | 12.34 | 12.34 | 831,212 | -0.11(-0.92%) |
Nov 02, 2005 | 12.48 | 12.53 | 12.35 | 12.45 | 1,379,692 | -0.02(-0.14%) |