Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.72 | 12.88 | 12.72 | 12.86 | 2,169 | -0.03(-0.24%) |
Jan 30, 2006 | 13.02 | 13.02 | 12.68 | 12.90 | 3,119 | -0.53(-3.95%) |
Jan 27, 2006 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 13.43 | 13.43 | 13.43 | 13.43 | 1,556 | +0.25(+1.88%) |
Jan 25, 2006 | 13.43 | 13.43 | 13.18 | 13.18 | 570 | -0.29(-2.15%) |
Jan 24, 2006 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 13.43 | 13.86 | 13.43 | 13.47 | 6,623 | +0.04(+0.32%) |
Jan 20, 2006 | 13.43 | 13.43 | 13.43 | 13.43 | 1,556 | -0.04(-0.26%) |
Jan 19, 2006 | 13.55 | 13.55 | 13.43 | 13.46 | 1,931 | -0.31(-2.26%) |
Jan 18, 2006 | 13.50 | 13.77 | 13.50 | 13.77 | 609 | +0.27(+1.99%) |
Jan 17, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 13.43 | 13.50 | 13.43 | 13.50 | 2,688 | +0.08(+0.58%) |
Jan 11, 2006 | 13.48 | 13.50 | 13.30 | 13.43 | 3,821 | -0.45(-3.21%) |
Jan 10, 2006 | 13.53 | 13.87 | 13.21 | 13.87 | 669 | +0.34(+2.51%) |
Jan 09, 2006 | 13.53 | 13.53 | 13.53 | 13.53 | 141 | -0.18(-1.29%) |
Jan 06, 2006 | 13.53 | 13.78 | 13.53 | 13.71 | 4,844 | +0.19(+1.41%) |
Jan 05, 2006 | 13.41 | 13.52 | 13.41 | 13.52 | 566 | +0.45(+3.41%) |
Jan 04, 2006 | 13.07 | 13.07 | 13.07 | 13.07 | 382 | -0.07(-0.54%) |
Jan 03, 2006 | 13.14 | 13.14 | 13.14 | 13.14 | 566 | +0.07(+0.54%) |
Dec 30, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 13.14 | 13.14 | 13.07 | 13.07 | 1,177 | +0.00(+0.00%) |
Dec 28, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 566 | -0.13(-1.02%) |
Dec 23, 2005 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 13.71 | 13.71 | 13.21 | 13.21 | 990 | -0.22(-1.63%) |
Dec 21, 2005 | 13.71 | 13.71 | 13.43 | 13.43 | 636 | +0.00(+0.00%) |
Dec 20, 2005 | 13.60 | 13.60 | 13.43 | 13.43 | 4,422 | -0.04(-0.26%) |
Dec 19, 2005 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 13.46 | 13.46 | 13.46 | 13.46 | 707 | -0.14(-1.04%) |
Dec 15, 2005 | 13.60 | 13.60 | 13.60 | 13.60 | 141 | -0.11(-0.77%) |
Dec 14, 2005 | 13.71 | 13.71 | 13.71 | 13.71 | 2,933 | -0.07(-0.51%) |
Dec 13, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 141 | +0.18(+1.30%) |
Dec 09, 2005 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 13.46 | 13.60 | 13.46 | 13.60 | 1,698 | +0.14(+1.05%) |
Dec 07, 2005 | 13.25 | 13.46 | 12.97 | 13.46 | 2,185 | +0.02(+0.16%) |
Dec 06, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 283 | +0.00(+0.00%) |
Dec 02, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 13.78 | 13.78 | 13.43 | 13.44 | 1,788 | +0.01(+0.11%) |
Nov 30, 2005 | 13.78 | 13.78 | 13.43 | 13.43 | 6,085 | +0.00(+0.00%) |
Nov 29, 2005 | 13.25 | 13.43 | 13.25 | 13.43 | 325 | +0.00(+0.00%) |
Nov 28, 2005 | 13.43 | 13.78 | 13.43 | 13.43 | 5,816 | +0.00(+0.00%) |
Nov 25, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 13.43 | 13.43 | 13.26 | 13.43 | 1,211 | -0.28(-2.01%) |
Nov 21, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 141 | +0.53(+4.00%) |
Nov 18, 2005 | 13.25 | 13.25 | 13.17 | 13.17 | 2,816 | -0.08(-0.57%) |
Nov 17, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 185 | -0.07(-0.53%) |
Nov 14, 2005 | 13.73 | 13.73 | 13.32 | 13.32 | 1,698 | +0.25(+1.89%) |
Nov 11, 2005 | 13.43 | 13.43 | 13.04 | 13.07 | 990 | -0.46(-3.39%) |
Nov 10, 2005 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 13.43 | 13.53 | 13.43 | 13.53 | 707 | +0.11(+0.79%) |
Nov 08, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 141 | -0.35(-2.56%) |
Nov 04, 2005 | 14.13 | 14.13 | 13.78 | 13.78 | 283 | +0.25(+1.83%) |
Nov 03, 2005 | 13.53 | 13.53 | 13.53 | 13.53 | 185 | -0.28(-2.05%) |
Nov 02, 2005 | 13.81 | 13.81 | 13.81 | 13.81 | 2,405 | +0.46(+3.44%) |