Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.27 | 14.46 | 14.18 | 14.41 | 64,925 | +0.07(+0.50%) |
Jan 30, 2006 | 14.46 | 14.46 | 14.33 | 14.34 | 38,581 | -0.17(-1.16%) |
Jan 27, 2006 | 14.43 | 14.54 | 14.41 | 14.51 | 43,145 | +0.08(+0.57%) |
Jan 26, 2006 | 14.51 | 14.52 | 14.40 | 14.43 | 67,621 | -0.10(-0.70%) |
Jan 25, 2006 | 14.59 | 14.61 | 14.50 | 14.53 | 54,139 | -0.11(-0.72%) |
Jan 24, 2006 | 14.80 | 14.92 | 14.63 | 14.64 | 65,132 | -0.12(-0.78%) |
Jan 23, 2006 | 14.70 | 14.82 | 14.68 | 14.75 | 34,640 | +0.05(+0.33%) |
Jan 20, 2006 | 14.94 | 14.94 | 14.66 | 14.70 | 51,857 | -0.18(-1.23%) |
Jan 19, 2006 | 14.70 | 14.99 | 14.66 | 14.89 | 19,083 | +0.23(+1.58%) |
Jan 18, 2006 | 14.74 | 14.75 | 14.59 | 14.66 | 14,727 | -0.08(-0.56%) |
Jan 17, 2006 | 14.70 | 14.85 | 14.54 | 14.74 | 29,247 | -0.05(-0.36%) |
Jan 13, 2006 | 14.78 | 15.07 | 14.75 | 14.79 | 33,810 | -0.03(-0.20%) |
Jan 12, 2006 | 15.00 | 15.00 | 14.82 | 14.82 | 17,838 | -0.21(-1.38%) |
Jan 11, 2006 | 14.74 | 15.04 | 14.61 | 15.03 | 77,371 | +0.26(+1.76%) |
Jan 10, 2006 | 14.60 | 14.82 | 14.58 | 14.77 | 44,804 | +0.12(+0.82%) |
Jan 09, 2006 | 14.66 | 14.66 | 14.60 | 14.65 | 23,024 | -0.01(-0.07%) |
Jan 06, 2006 | 14.51 | 14.67 | 14.51 | 14.66 | 37,959 | +0.15(+1.03%) |
Jan 05, 2006 | 14.41 | 14.51 | 14.39 | 14.51 | 43,975 | +0.19(+1.35%) |
Jan 04, 2006 | 14.40 | 14.40 | 14.22 | 14.31 | 37,752 | -0.13(-0.90%) |
Jan 03, 2006 | 14.05 | 14.44 | 13.91 | 14.44 | 79,030 | +0.51(+3.67%) |
Dec 30, 2005 | 14.11 | 14.11 | 13.93 | 13.93 | 41,071 | -0.13(-0.93%) |
Dec 29, 2005 | 14.37 | 14.40 | 14.06 | 14.06 | 19,705 | -0.24(-1.69%) |
Dec 28, 2005 | 14.13 | 14.30 | 14.13 | 14.30 | 47,293 | +0.13(+0.95%) |
Dec 27, 2005 | 14.10 | 14.29 | 13.98 | 14.17 | 46,049 | +0.05(+0.38%) |
Dec 23, 2005 | 13.99 | 14.12 | 13.96 | 14.12 | 39,619 | +0.11(+0.79%) |
Dec 22, 2005 | 14.04 | 14.10 | 13.91 | 14.00 | 52,272 | -0.04(-0.31%) |
Dec 21, 2005 | 13.98 | 14.05 | 13.88 | 14.05 | 93,965 | -0.05(-0.34%) |
Dec 20, 2005 | 14.05 | 14.16 | 13.97 | 14.10 | 61,813 | +0.12(+0.86%) |
Dec 19, 2005 | 14.27 | 14.27 | 13.96 | 13.98 | 61,191 | -0.17(-1.23%) |
Dec 16, 2005 | 14.02 | 14.22 | 14.01 | 14.15 | 125,494 | +0.13(+0.89%) |
Dec 15, 2005 | 13.99 | 14.02 | 13.94 | 14.02 | 57,872 | +0.06(+0.45%) |
Dec 14, 2005 | 13.91 | 14.03 | 13.91 | 13.96 | 23,854 | +0.05(+0.35%) |
Dec 13, 2005 | 13.98 | 13.98 | 13.87 | 13.91 | 36,715 | +0.01(+0.07%) |
Dec 12, 2005 | 13.75 | 13.98 | 13.75 | 13.90 | 39,411 | +0.05(+0.38%) |
Dec 09, 2005 | 13.92 | 13.92 | 13.77 | 13.85 | 93,758 | -0.05(-0.38%) |
Dec 08, 2005 | 13.67 | 13.90 | 13.67 | 13.90 | 59,324 | +0.24(+1.73%) |
Dec 07, 2005 | 13.71 | 13.71 | 13.60 | 13.67 | 62,228 | -0.03(-0.21%) |
Dec 06, 2005 | 13.60 | 13.84 | 13.60 | 13.70 | 159,513 | +0.10(+0.71%) |
Dec 05, 2005 | 13.79 | 13.79 | 13.59 | 13.60 | 77,578 | -0.26(-1.88%) |
Dec 02, 2005 | 13.98 | 14.00 | 13.79 | 13.86 | 95,832 | -0.12(-0.83%) |
Dec 01, 2005 | 13.63 | 14.00 | 13.63 | 13.98 | 70,318 | +0.35(+2.55%) |
Nov 30, 2005 | 13.56 | 13.69 | 13.52 | 13.63 | 45,012 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.40 | 13.53 | 110,559 | +0.10(+0.75%) |
Nov 28, 2005 | 13.58 | 13.58 | 13.41 | 13.43 | 52,687 | -0.07(-0.50%) |
Nov 25, 2005 | 13.55 | 13.55 | 13.46 | 13.49 | 27,795 | -0.05(-0.39%) |
Nov 23, 2005 | 13.39 | 13.61 | 13.37 | 13.55 | 104,129 | +0.14(+1.04%) |
Nov 22, 2005 | 13.21 | 13.41 | 13.15 | 13.41 | 92,098 | +0.28(+2.13%) |
Nov 21, 2005 | 12.95 | 13.14 | 12.85 | 13.13 | 74,052 | +0.20(+1.57%) |
Nov 18, 2005 | 12.96 | 12.98 | 12.88 | 12.92 | 28,832 | +0.02(+0.15%) |
Nov 17, 2005 | 13.01 | 13.05 | 12.85 | 12.91 | 64,095 | -0.06(-0.45%) |
Nov 16, 2005 | 12.87 | 12.99 | 12.80 | 12.96 | 65,755 | +0.14(+1.13%) |
Nov 15, 2005 | 13.14 | 13.14 | 12.79 | 12.82 | 53,101 | -0.32(-2.42%) |
Nov 14, 2005 | 13.38 | 13.47 | 13.11 | 13.14 | 32,358 | -0.24(-1.80%) |
Nov 11, 2005 | 13.19 | 13.38 | 13.19 | 13.38 | 61,606 | +0.21(+1.57%) |
Nov 10, 2005 | 13.10 | 13.19 | 12.95 | 13.17 | 61,606 | +0.07(+0.55%) |
Nov 09, 2005 | 12.78 | 13.11 | 12.78 | 13.10 | 60,776 | +0.17(+1.34%) |
Nov 08, 2005 | 13.02 | 13.02 | 12.82 | 12.92 | 40,863 | -0.09(-0.70%) |
Nov 07, 2005 | 12.86 | 13.04 | 12.86 | 13.02 | 169,262 | +0.18(+1.43%) |
Nov 04, 2005 | 12.90 | 12.97 | 12.78 | 12.83 | 31,114 | -0.09(-0.67%) |
Nov 03, 2005 | 12.87 | 13.01 | 12.83 | 12.92 | 53,931 | +0.02(+0.19%) |
Nov 02, 2005 | 12.80 | 12.90 | 12.69 | 12.90 | 36,092 | +0.08(+0.60%) |