Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.78 | 14.97 | 14.74 | 14.92 | 297,234 | +0.10(+0.69%) |
Jan 30, 2006 | 14.68 | 14.84 | 14.65 | 14.81 | 315,480 | +0.16(+1.09%) |
Jan 27, 2006 | 14.68 | 14.83 | 14.61 | 14.65 | 451,934 | -0.03(-0.22%) |
Jan 26, 2006 | 14.62 | 14.76 | 14.58 | 14.68 | 297,390 | +0.16(+1.10%) |
Jan 25, 2006 | 14.56 | 14.74 | 14.21 | 14.52 | 363,512 | -0.21(-1.39%) |
Jan 24, 2006 | 15.07 | 15.11 | 14.63 | 14.73 | 955,954 | -0.56(-3.69%) |
Jan 23, 2006 | 15.35 | 15.47 | 15.29 | 15.29 | 239,066 | -0.06(-0.38%) |
Jan 20, 2006 | 15.56 | 15.59 | 15.26 | 15.35 | 226,902 | -0.12(-0.79%) |
Jan 19, 2006 | 15.27 | 15.51 | 15.15 | 15.47 | 168,266 | +0.25(+1.64%) |
Jan 18, 2006 | 14.99 | 15.22 | 14.90 | 15.22 | 216,298 | +0.18(+1.19%) |
Jan 17, 2006 | 15.08 | 15.08 | 14.90 | 15.04 | 159,377 | -0.03(-0.21%) |
Jan 13, 2006 | 14.90 | 15.08 | 14.90 | 15.08 | 154,855 | +0.21(+1.42%) |
Jan 12, 2006 | 14.91 | 15.06 | 14.80 | 14.86 | 118,987 | -0.12(-0.81%) |
Jan 11, 2006 | 14.94 | 15.03 | 14.83 | 14.99 | 201,171 | +0.13(+0.86%) |
Jan 10, 2006 | 14.73 | 14.95 | 14.63 | 14.86 | 168,578 | +0.09(+0.61%) |
Jan 09, 2006 | 14.75 | 14.84 | 14.68 | 14.77 | 79,688 | +0.02(+0.13%) |
Jan 06, 2006 | 14.72 | 14.75 | 14.59 | 14.75 | 118,051 | +0.06(+0.44%) |
Jan 05, 2006 | 14.68 | 14.75 | 14.54 | 14.68 | 144,718 | +0.01(+0.04%) |
Jan 04, 2006 | 14.63 | 14.75 | 14.63 | 14.68 | 171,853 | +0.03(+0.22%) |
Jan 03, 2006 | 14.55 | 14.70 | 14.11 | 14.65 | 201,327 | +0.19(+1.29%) |
Dec 30, 2005 | 14.56 | 14.59 | 14.45 | 14.46 | 188,383 | -0.19(-1.31%) |
Dec 29, 2005 | 14.59 | 14.70 | 14.51 | 14.65 | 148,617 | +0.10(+0.71%) |
Dec 28, 2005 | 14.65 | 14.73 | 14.50 | 14.55 | 83,431 | -0.03(-0.18%) |
Dec 27, 2005 | 14.81 | 14.92 | 14.56 | 14.58 | 112,905 | -0.18(-1.22%) |
Dec 23, 2005 | 14.76 | 14.88 | 14.71 | 14.76 | 94,191 | +0.01(+0.04%) |
Dec 22, 2005 | 14.81 | 14.90 | 14.58 | 14.75 | 130,527 | -0.03(-0.17%) |
Dec 21, 2005 | 14.64 | 14.80 | 14.60 | 14.77 | 127,408 | +0.19(+1.32%) |
Dec 20, 2005 | 14.52 | 14.76 | 14.49 | 14.58 | 103,704 | -0.03(-0.18%) |
Dec 19, 2005 | 14.42 | 14.83 | 14.42 | 14.61 | 112,437 | -0.24(-1.60%) |
Dec 16, 2005 | 15.08 | 15.08 | 14.84 | 14.84 | 420,276 | -0.22(-1.45%) |
Dec 15, 2005 | 15.52 | 15.52 | 14.92 | 15.06 | 114,776 | -0.38(-2.45%) |
Dec 14, 2005 | 15.23 | 15.46 | 15.21 | 15.44 | 155,011 | +0.20(+1.30%) |
Dec 13, 2005 | 15.23 | 15.33 | 15.06 | 15.24 | 82,028 | -0.08(-0.50%) |
Dec 12, 2005 | 15.39 | 15.42 | 15.15 | 15.32 | 61,287 | -0.01(-0.04%) |
Dec 09, 2005 | 15.20 | 15.41 | 15.13 | 15.33 | 85,302 | +0.17(+1.10%) |
Dec 08, 2005 | 15.25 | 15.41 | 15.10 | 15.16 | 96,531 | -0.04(-0.25%) |
Dec 07, 2005 | 15.44 | 15.44 | 15.06 | 15.20 | 123,042 | -0.26(-1.70%) |
Dec 06, 2005 | 15.58 | 15.67 | 15.43 | 15.46 | 89,045 | -0.02(-0.12%) |
Dec 05, 2005 | 15.63 | 15.63 | 15.29 | 15.48 | 67,213 | -0.19(-1.23%) |
Dec 02, 2005 | 15.65 | 15.71 | 15.36 | 15.67 | 80,156 | -0.04(-0.25%) |
Dec 01, 2005 | 15.49 | 15.83 | 15.48 | 15.71 | 138,324 | +0.28(+1.83%) |
Nov 30, 2005 | 15.48 | 15.57 | 15.31 | 15.43 | 155,167 | +0.08(+0.54%) |
Nov 29, 2005 | 15.40 | 15.56 | 15.26 | 15.35 | 68,616 | +0.03(+0.17%) |
Nov 28, 2005 | 15.72 | 15.72 | 15.21 | 15.32 | 90,137 | -0.38(-2.45%) |
Nov 25, 2005 | 15.70 | 15.76 | 15.56 | 15.70 | 21,052 | +0.04(+0.25%) |
Nov 23, 2005 | 15.54 | 15.74 | 15.50 | 15.67 | 51,462 | +0.09(+0.58%) |
Nov 22, 2005 | 15.49 | 15.64 | 15.36 | 15.58 | 91,384 | +0.06(+0.41%) |
Nov 21, 2005 | 15.49 | 15.58 | 15.26 | 15.51 | 68,616 | +0.04(+0.25%) |
Nov 18, 2005 | 15.51 | 15.54 | 15.22 | 15.47 | 125,849 | +0.13(+0.84%) |
Nov 17, 2005 | 15.12 | 15.39 | 15.09 | 15.35 | 143,783 | +0.28(+1.83%) |
Nov 16, 2005 | 15.31 | 15.36 | 14.92 | 15.07 | 160,157 | -0.23(-1.51%) |
Nov 15, 2005 | 15.52 | 15.54 | 15.29 | 15.30 | 150,332 | -0.24(-1.53%) |
Nov 14, 2005 | 15.61 | 15.63 | 15.38 | 15.54 | 108,227 | -0.07(-0.45%) |
Nov 11, 2005 | 15.51 | 15.67 | 15.42 | 15.61 | 84,835 | +0.13(+0.83%) |
Nov 10, 2005 | 15.42 | 15.49 | 14.99 | 15.48 | 455,364 | +0.06(+0.37%) |
Nov 09, 2005 | 15.27 | 15.57 | 15.27 | 15.42 | 129,591 | +0.17(+1.14%) |
Nov 08, 2005 | 15.23 | 15.29 | 15.10 | 15.25 | 132,866 | -0.04(-0.29%) |
Nov 07, 2005 | 15.20 | 15.43 | 15.19 | 15.29 | 181,054 | +0.10(+0.63%) |
Nov 04, 2005 | 15.17 | 15.23 | 14.91 | 15.20 | 155,479 | +0.05(+0.34%) |
Nov 03, 2005 | 15.39 | 15.41 | 15.09 | 15.15 | 119,299 | -0.15(-1.01%) |
Nov 02, 2005 | 15.05 | 15.37 | 15.02 | 15.30 | 112,125 | +0.20(+1.32%) |