Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.66 | 13.99 | 13.60 | 13.95 | 696,249 | +0.20(+1.47%) |
Jan 30, 2006 | 13.81 | 13.81 | 13.70 | 13.75 | 451,125 | -0.10(-0.70%) |
Jan 27, 2006 | 13.63 | 13.87 | 13.65 | 13.85 | 489,256 | +0.21(+1.57%) |
Jan 26, 2006 | 13.67 | 13.70 | 13.53 | 13.63 | 437,012 | +0.02(+0.12%) |
Jan 25, 2006 | 13.63 | 13.72 | 13.49 | 13.62 | 544,470 | +0.00(+0.03%) |
Jan 24, 2006 | 13.31 | 13.63 | 13.28 | 13.61 | 577,896 | +0.29(+2.18%) |
Jan 23, 2006 | 13.23 | 13.34 | 13.13 | 13.32 | 713,085 | +0.16(+1.20%) |
Jan 20, 2006 | 13.38 | 13.38 | 13.11 | 13.17 | 589,533 | -0.22(-1.63%) |
Jan 19, 2006 | 13.05 | 13.38 | 12.96 | 13.38 | 323,859 | +0.34(+2.57%) |
Jan 18, 2006 | 12.98 | 13.11 | 12.93 | 13.05 | 217,392 | +0.00(+0.03%) |
Jan 17, 2006 | 13.05 | 13.07 | 12.96 | 13.05 | 243,885 | -0.08(-0.62%) |
Jan 13, 2006 | 13.20 | 13.29 | 13.13 | 13.13 | 209,716 | -0.11(-0.79%) |
Jan 12, 2006 | 13.42 | 13.42 | 13.21 | 13.23 | 372,636 | -0.16(-1.18%) |
Jan 11, 2006 | 13.38 | 13.40 | 13.26 | 13.39 | 347,629 | -0.05(-0.39%) |
Jan 10, 2006 | 13.29 | 13.47 | 13.22 | 13.44 | 582,105 | +0.00(+0.00%) |
Jan 09, 2006 | 13.40 | 13.46 | 13.35 | 13.44 | 314,946 | +0.10(+0.76%) |
Jan 06, 2006 | 13.21 | 13.39 | 13.10 | 13.34 | 398,139 | +0.07(+0.55%) |
Jan 05, 2006 | 13.17 | 13.40 | 13.05 | 13.27 | 925,278 | +0.09(+0.67%) |
Jan 04, 2006 | 13.07 | 13.20 | 13.05 | 13.18 | 431,813 | +0.07(+0.52%) |
Jan 03, 2006 | 12.92 | 13.11 | 12.78 | 13.11 | 831,190 | +0.27(+2.08%) |
Dec 30, 2005 | 12.92 | 12.92 | 12.81 | 12.84 | 332,525 | -0.16(-1.24%) |
Dec 29, 2005 | 13.06 | 13.13 | 12.96 | 13.00 | 275,082 | +0.00(+0.00%) |
Dec 28, 2005 | 12.80 | 13.05 | 12.74 | 13.00 | 311,727 | +0.15(+1.13%) |
Dec 27, 2005 | 13.03 | 13.13 | 12.77 | 12.86 | 353,076 | -0.18(-1.36%) |
Dec 23, 2005 | 13.07 | 13.13 | 12.93 | 13.04 | 310,984 | -0.03(-0.22%) |
Dec 22, 2005 | 13.03 | 13.07 | 12.91 | 13.07 | 338,220 | +0.06(+0.47%) |
Dec 21, 2005 | 13.11 | 13.18 | 12.95 | 13.00 | 515,996 | -0.06(-0.49%) |
Dec 20, 2005 | 12.88 | 13.26 | 12.84 | 13.07 | 598,447 | +0.18(+1.38%) |
Dec 19, 2005 | 13.25 | 13.25 | 12.87 | 12.89 | 487,027 | -0.36(-2.68%) |
Dec 16, 2005 | 13.26 | 13.41 | 13.19 | 13.25 | 477,123 | +0.00(+0.00%) |
Dec 15, 2005 | 13.33 | 13.36 | 13.17 | 13.25 | 569,230 | -0.10(-0.73%) |
Dec 14, 2005 | 13.31 | 13.44 | 13.28 | 13.34 | 464,248 | -0.04(-0.33%) |
Dec 13, 2005 | 13.45 | 13.48 | 13.30 | 13.39 | 544,470 | -0.10(-0.72%) |
Dec 12, 2005 | 13.59 | 13.66 | 13.40 | 13.49 | 402,596 | -0.04(-0.30%) |
Dec 09, 2005 | 13.33 | 13.61 | 13.32 | 13.53 | 591,514 | +0.19(+1.39%) |
Dec 08, 2005 | 13.36 | 13.45 | 13.28 | 13.34 | 330,792 | +0.04(+0.33%) |
Dec 07, 2005 | 13.55 | 13.58 | 13.26 | 13.30 | 465,981 | -0.25(-1.82%) |
Dec 06, 2005 | 13.68 | 13.69 | 13.34 | 13.54 | 781,423 | -0.14(-1.00%) |
Dec 05, 2005 | 13.53 | 13.69 | 13.44 | 13.68 | 1,060,962 | +0.16(+1.16%) |
Dec 02, 2005 | 13.34 | 13.53 | 13.32 | 13.52 | 730,665 | +0.11(+0.84%) |
Dec 01, 2005 | 13.53 | 13.53 | 13.31 | 13.41 | 1,818,863 | -0.10(-0.72%) |
Nov 30, 2005 | 13.09 | 13.53 | 12.79 | 13.51 | 3,139,310 | +0.74(+5.82%) |
Nov 29, 2005 | 12.76 | 12.86 | 12.72 | 12.76 | 563,040 | +0.04(+0.32%) |
Nov 28, 2005 | 12.82 | 12.83 | 12.67 | 12.72 | 755,177 | -0.06(-0.47%) |
Nov 25, 2005 | 12.78 | 12.80 | 12.72 | 12.78 | 180,252 | +0.04(+0.35%) |
Nov 23, 2005 | 12.58 | 12.82 | 12.56 | 12.74 | 598,447 | +0.13(+0.99%) |
Nov 22, 2005 | 12.52 | 12.64 | 12.52 | 12.61 | 504,112 | +0.01(+0.06%) |
Nov 21, 2005 | 12.18 | 12.61 | 12.08 | 12.61 | 958,456 | +0.43(+3.55%) |
Nov 18, 2005 | 12.21 | 12.24 | 12.10 | 12.17 | 1,208,036 | -0.04(-0.33%) |
Nov 17, 2005 | 12.36 | 12.36 | 12.12 | 12.21 | 1,014,166 | -0.11(-0.92%) |
Nov 16, 2005 | 12.41 | 12.48 | 12.23 | 12.33 | 621,226 | -0.07(-0.55%) |
Nov 15, 2005 | 12.54 | 12.59 | 12.29 | 12.39 | 697,239 | -0.17(-1.32%) |
Nov 14, 2005 | 12.68 | 12.69 | 12.50 | 12.56 | 562,793 | -0.11(-0.89%) |
Nov 11, 2005 | 12.62 | 12.69 | 12.52 | 12.67 | 663,813 | +0.11(+0.84%) |
Nov 10, 2005 | 12.70 | 12.70 | 12.50 | 12.57 | 614,046 | -0.09(-0.73%) |
Nov 09, 2005 | 12.48 | 12.72 | 12.48 | 12.66 | 442,459 | +0.20(+1.59%) |
Nov 08, 2005 | 12.53 | 12.53 | 12.38 | 12.46 | 371,894 | -0.14(-1.12%) |
Nov 07, 2005 | 12.52 | 12.62 | 12.40 | 12.61 | 398,387 | +0.08(+0.64%) |
Nov 04, 2005 | 12.49 | 12.60 | 12.42 | 12.52 | 637,320 | +0.03(+0.26%) |
Nov 03, 2005 | 12.70 | 12.70 | 12.28 | 12.49 | 788,355 | -0.19(-1.53%) |
Nov 02, 2005 | 12.54 | 12.72 | 12.52 | 12.69 | 357,038 | +0.11(+0.83%) |