Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.84 | 13.90 | 13.80 | 13.80 | 473,783 | +0.04(+0.26%) |
Jan 30, 2006 | 13.83 | 13.89 | 13.77 | 13.77 | 206,415 | -0.02(-0.11%) |
Jan 27, 2006 | 13.88 | 13.93 | 13.78 | 13.78 | 39,951 | -0.16(-1.18%) |
Jan 26, 2006 | 13.94 | 14.05 | 13.92 | 13.95 | 40,719 | -0.05(-0.39%) |
Jan 25, 2006 | 13.99 | 14.06 | 13.98 | 14.00 | 168,769 | +0.25(+1.82%) |
Jan 24, 2006 | 13.67 | 13.84 | 13.66 | 13.75 | 143,927 | -0.15(-1.07%) |
Jan 23, 2006 | 13.97 | 14.02 | 13.87 | 13.90 | 148,793 | +0.10(+0.71%) |
Jan 20, 2006 | 14.01 | 14.06 | 13.74 | 13.80 | 123,695 | +0.03(+0.20%) |
Jan 19, 2006 | 13.55 | 13.79 | 13.53 | 13.78 | 183,879 | +0.15(+1.12%) |
Jan 18, 2006 | 13.65 | 13.66 | 13.49 | 13.62 | 187,464 | -0.16(-1.16%) |
Jan 17, 2006 | 13.76 | 13.80 | 13.73 | 13.78 | 97,061 | -0.09(-0.65%) |
Jan 13, 2006 | 13.82 | 13.90 | 13.76 | 13.87 | 214,867 | -0.03(-0.20%) |
Jan 12, 2006 | 13.89 | 13.93 | 13.84 | 13.90 | 124,464 | -0.23(-1.66%) |
Jan 11, 2006 | 14.06 | 14.21 | 13.98 | 14.14 | 168,000 | +0.14(+1.00%) |
Jan 10, 2006 | 13.95 | 13.99 | 13.91 | 13.99 | 110,378 | -0.07(-0.50%) |
Jan 09, 2006 | 14.12 | 14.12 | 14.02 | 14.06 | 84,768 | -0.23(-1.58%) |
Jan 06, 2006 | 14.19 | 14.30 | 14.17 | 14.29 | 33,036 | +0.03(+0.19%) |
Jan 05, 2006 | 14.25 | 14.28 | 14.21 | 14.26 | 61,975 | -0.10(-0.71%) |
Jan 04, 2006 | 14.16 | 14.39 | 14.15 | 14.37 | 81,695 | +0.25(+1.77%) |
Jan 03, 2006 | 13.94 | 14.17 | 13.89 | 14.12 | 63,000 | +0.44(+3.20%) |
Dec 30, 2005 | 13.74 | 13.72 | 13.59 | 13.68 | 40,463 | -0.07(-0.54%) |
Dec 29, 2005 | 13.76 | 13.79 | 13.72 | 13.75 | 104,744 | +0.15(+1.12%) |
Dec 28, 2005 | 13.58 | 13.68 | 13.57 | 13.60 | 32,268 | -0.01(-0.09%) |
Dec 27, 2005 | 13.56 | 13.67 | 13.55 | 13.61 | 55,061 | +0.09(+0.66%) |
Dec 23, 2005 | 13.42 | 13.52 | 13.39 | 13.52 | 72,732 | +0.10(+0.76%) |
Dec 22, 2005 | 13.28 | 13.42 | 13.26 | 13.42 | 61,463 | +0.21(+1.57%) |
Dec 21, 2005 | 13.26 | 13.29 | 13.17 | 13.21 | 58,902 | -0.19(-1.43%) |
Dec 20, 2005 | 13.51 | 13.53 | 13.37 | 13.40 | 24,073 | -0.02(-0.17%) |
Dec 19, 2005 | 13.48 | 13.48 | 13.36 | 13.43 | 148,281 | +0.19(+1.42%) |
Dec 16, 2005 | 13.26 | 13.35 | 13.24 | 13.24 | 36,366 | +0.03(+0.21%) |
Dec 15, 2005 | 13.23 | 13.24 | 13.13 | 13.21 | 29,195 | -0.01(-0.09%) |
Dec 14, 2005 | 13.23 | 13.27 | 13.21 | 13.23 | 27,402 | +0.02(+0.15%) |
Dec 13, 2005 | 13.20 | 13.26 | 13.15 | 13.21 | 50,451 | +0.09(+0.71%) |
Dec 12, 2005 | 13.07 | 13.11 | 13.03 | 13.11 | 27,658 | +0.22(+1.73%) |
Dec 09, 2005 | 12.82 | 12.94 | 12.82 | 12.89 | 29,707 | +0.23(+1.85%) |
Dec 08, 2005 | 12.59 | 12.76 | 12.56 | 12.66 | 159,037 | +0.27(+2.21%) |
Dec 07, 2005 | 12.44 | 12.45 | 12.37 | 12.38 | 26,122 | -0.04(-0.31%) |
Dec 06, 2005 | 12.40 | 12.47 | 12.37 | 12.42 | 39,951 | -0.06(-0.47%) |
Dec 05, 2005 | 12.42 | 12.50 | 12.41 | 12.48 | 75,293 | -0.06(-0.47%) |
Dec 02, 2005 | 12.41 | 12.55 | 12.40 | 12.54 | 71,707 | +0.16(+1.33%) |
Dec 01, 2005 | 12.26 | 12.39 | 12.25 | 12.37 | 58,390 | +0.05(+0.44%) |
Nov 30, 2005 | 12.36 | 12.39 | 12.32 | 12.32 | 39,183 | -0.01(-0.09%) |
Nov 29, 2005 | 12.29 | 12.35 | 12.25 | 12.33 | 116,525 | +0.12(+1.02%) |
Nov 28, 2005 | 12.14 | 12.26 | 12.11 | 12.21 | 96,805 | +0.02(+0.13%) |
Nov 25, 2005 | 12.21 | 12.23 | 12.16 | 12.19 | 26,122 | -0.17(-1.36%) |
Nov 23, 2005 | 12.31 | 12.38 | 12.28 | 12.36 | 65,049 | +0.09(+0.70%) |
Nov 22, 2005 | 12.19 | 12.33 | 12.14 | 12.27 | 116,525 | -0.02(-0.19%) |
Nov 21, 2005 | 12.31 | 12.33 | 12.22 | 12.30 | 116,268 | -0.01(-0.06%) |
Nov 18, 2005 | 12.28 | 12.30 | 12.22 | 12.30 | 35,085 | -0.02(-0.13%) |
Nov 17, 2005 | 12.29 | 12.33 | 12.20 | 12.32 | 48,914 | +0.12(+0.96%) |
Nov 16, 2005 | 12.20 | 12.26 | 12.19 | 12.20 | 57,878 | -0.05(-0.38%) |
Nov 15, 2005 | 12.16 | 12.28 | 12.12 | 12.25 | 77,341 | +0.09(+0.71%) |
Nov 14, 2005 | 12.14 | 12.21 | 12.12 | 12.16 | 32,268 | -0.04(-0.32%) |
Nov 11, 2005 | 12.18 | 12.21 | 12.14 | 12.20 | 33,805 | -0.05(-0.38%) |
Nov 10, 2005 | 12.19 | 12.27 | 12.11 | 12.25 | 223,062 | +0.12(+1.03%) |
Nov 09, 2005 | 11.91 | 12.12 | 11.90 | 12.12 | 46,866 | +0.17(+1.40%) |
Nov 08, 2005 | 11.94 | 12.01 | 11.89 | 11.96 | 105,256 | -0.13(-1.07%) |
Nov 07, 2005 | 11.91 | 12.09 | 11.91 | 12.09 | 86,561 | +0.24(+2.04%) |
Nov 04, 2005 | 11.99 | 12.00 | 11.78 | 11.84 | 106,281 | -0.38(-3.10%) |
Nov 03, 2005 | 12.14 | 12.38 | 12.14 | 12.22 | 216,915 | +0.03(+0.26%) |
Nov 02, 2005 | 11.85 | 12.19 | 11.80 | 12.19 | 144,952 | +0.37(+3.10%) |