Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.88 | 11.89 | 11.78 | 11.86 | 2,218 | -0.02(-0.13%) |
Jan 30, 2006 | 11.89 | 11.89 | 11.88 | 11.88 | 1,174 | -0.01(-0.06%) |
Jan 27, 2006 | 12.15 | 12.15 | 11.89 | 11.89 | 2,087 | -0.18(-1.52%) |
Jan 26, 2006 | 12.26 | 12.26 | 11.96 | 12.07 | 3,783 | -0.25(-2.05%) |
Jan 25, 2006 | 12.45 | 12.46 | 12.28 | 12.32 | 3,261 | -0.32(-2.55%) |
Jan 24, 2006 | 12.26 | 12.65 | 12.26 | 12.65 | 3,000 | +0.37(+3.00%) |
Jan 23, 2006 | 12.42 | 12.42 | 12.28 | 12.28 | 1,957 | -0.29(-2.32%) |
Jan 20, 2006 | 12.57 | 12.57 | 12.57 | 12.57 | 1,304 | +0.00(+0.00%) |
Jan 19, 2006 | 12.68 | 12.68 | 12.57 | 12.57 | 2,218 | -0.15(-1.20%) |
Jan 18, 2006 | 12.99 | 12.99 | 12.72 | 12.72 | 3,261 | -0.20(-1.54%) |
Jan 17, 2006 | 12.95 | 13.07 | 12.92 | 12.92 | 4,436 | +0.08(+0.60%) |
Jan 13, 2006 | 12.85 | 13.14 | 12.85 | 12.85 | 1,435 | -0.18(-1.41%) |
Jan 12, 2006 | 13.03 | 13.22 | 13.02 | 13.03 | 14,482 | -0.01(-0.06%) |
Jan 11, 2006 | 12.83 | 13.04 | 12.83 | 13.04 | 2,478 | +0.02(+0.12%) |
Jan 10, 2006 | 12.91 | 13.02 | 12.91 | 13.02 | 521 | -0.08(-0.59%) |
Jan 09, 2006 | 12.81 | 13.11 | 12.81 | 13.10 | 6,001 | +0.22(+1.73%) |
Jan 06, 2006 | 12.71 | 12.88 | 12.53 | 12.88 | 1,043 | +0.36(+2.88%) |
Jan 05, 2006 | 12.40 | 12.61 | 12.36 | 12.52 | 4,827 | +0.14(+1.11%) |
Jan 04, 2006 | 12.22 | 12.45 | 12.22 | 12.38 | 3,392 | +0.15(+1.25%) |
Jan 03, 2006 | 11.72 | 12.22 | 11.72 | 12.22 | 11,742 | +0.31(+2.64%) |
Dec 30, 2005 | 11.57 | 11.91 | 11.35 | 11.91 | 8,350 | +0.26(+2.24%) |
Dec 29, 2005 | 11.82 | 11.82 | 11.24 | 11.65 | 21,658 | -0.36(-3.00%) |
Dec 28, 2005 | 12.38 | 12.43 | 11.90 | 12.01 | 9,002 | -0.56(-4.45%) |
Dec 27, 2005 | 13.03 | 13.03 | 12.57 | 12.57 | 3,392 | -0.46(-3.53%) |
Dec 23, 2005 | 12.88 | 13.34 | 12.88 | 13.03 | 7,567 | +0.34(+2.66%) |
Dec 22, 2005 | 12.76 | 12.76 | 12.50 | 12.69 | 3,653 | -0.18(-1.43%) |
Dec 21, 2005 | 12.93 | 12.93 | 12.81 | 12.88 | 913 | -0.05(-0.41%) |
Dec 20, 2005 | 12.99 | 13.05 | 12.81 | 12.93 | 11,220 | -0.14(-1.06%) |
Dec 19, 2005 | 13.67 | 13.67 | 12.88 | 13.07 | 6,001 | -0.57(-4.21%) |
Dec 16, 2005 | 13.76 | 13.96 | 13.64 | 13.64 | 3,000 | -0.12(-0.84%) |
Dec 15, 2005 | 13.99 | 13.99 | 13.76 | 13.76 | 10,046 | -0.23(-1.64%) |
Dec 14, 2005 | 13.99 | 14.03 | 13.95 | 13.99 | 2,478 | -0.11(-0.75%) |
Dec 13, 2005 | 13.87 | 14.09 | 13.87 | 14.09 | 4,044 | +0.14(+1.03%) |
Dec 12, 2005 | 14.06 | 14.06 | 13.95 | 13.95 | 20,092 | -0.04(-0.27%) |
Dec 09, 2005 | 13.99 | 14.06 | 13.99 | 13.99 | 13,438 | +0.00(+0.00%) |
Dec 08, 2005 | 13.98 | 13.99 | 13.87 | 13.99 | 3,000 | +0.00(+0.00%) |
Dec 07, 2005 | 13.95 | 13.99 | 13.95 | 13.99 | 5,349 | +0.00(+0.00%) |
Dec 06, 2005 | 13.99 | 13.99 | 13.95 | 13.99 | 4,175 | +0.00(+0.00%) |
Dec 05, 2005 | 14.00 | 14.00 | 13.97 | 13.99 | 2,870 | -0.02(-0.16%) |
Dec 02, 2005 | 13.99 | 14.01 | 13.99 | 14.01 | 1,043 | -0.02(-0.11%) |
Dec 01, 2005 | 13.99 | 14.03 | 13.96 | 14.03 | 6,784 | +0.04(+0.27%) |
Nov 30, 2005 | 14.00 | 14.00 | 13.99 | 13.99 | 4,957 | +0.00(+0.00%) |
Nov 29, 2005 | 13.99 | 14.03 | 13.99 | 13.99 | 4,305 | +0.00(+0.00%) |
Nov 28, 2005 | 14.03 | 14.03 | 13.99 | 13.99 | 2,087 | +0.00(+0.00%) |
Nov 25, 2005 | 13.99 | 13.99 | 13.99 | 13.99 | 652 | +0.00(+0.00%) |
Nov 23, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 4,566 | +0.04(+0.27%) |
Nov 22, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 260 | +0.00(+0.00%) |
Nov 21, 2005 | 13.87 | 13.99 | 13.87 | 13.95 | 2,478 | +0.04(+0.28%) |
Nov 18, 2005 | 13.91 | 13.91 | 13.91 | 13.91 | 1,043 | +0.00(+0.00%) |
Nov 17, 2005 | 13.95 | 14.09 | 13.91 | 13.91 | 2,870 | -0.04(-0.27%) |
Nov 16, 2005 | 13.95 | 13.96 | 13.95 | 13.95 | 3,000 | +0.00(+0.00%) |
Nov 15, 2005 | 14.09 | 13.99 | 13.91 | 13.95 | 6,262 | -0.12(-0.82%) |
Nov 14, 2005 | 13.99 | 14.06 | 13.26 | 14.06 | 3,131 | +0.08(+0.55%) |
Nov 11, 2005 | 13.99 | 14.10 | 13.99 | 13.99 | 2,870 | +0.00(+0.00%) |
Nov 10, 2005 | 14.10 | 14.10 | 13.91 | 13.99 | 1,696 | -0.11(-0.82%) |
Nov 09, 2005 | 13.87 | 14.10 | 13.87 | 14.10 | 9,133 | +0.23(+1.66%) |
Nov 08, 2005 | 13.99 | 13.99 | 13.84 | 13.87 | 5,349 | -0.15(-1.09%) |
Nov 07, 2005 | 13.99 | 14.14 | 13.80 | 14.03 | 17,092 | +0.05(+0.38%) |
Nov 04, 2005 | 13.93 | 13.97 | 13.93 | 13.97 | 782 | +0.04(+0.27%) |
Nov 03, 2005 | 13.99 | 14.01 | 13.91 | 13.93 | 17,222 | -0.05(-0.38%) |
Nov 02, 2005 | 13.95 | 13.99 | 13.83 | 13.99 | 3,783 | +0.04(+0.27%) |