Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.97 | 15.07 | 14.81 | 15.00 | 91,392 | -0.06(-0.40%) |
Jan 30, 2006 | 15.24 | 15.28 | 14.86 | 15.06 | 99,206 | -0.26(-1.69%) |
Jan 27, 2006 | 15.52 | 15.64 | 15.26 | 15.32 | 116,995 | -0.20(-1.28%) |
Jan 26, 2006 | 15.00 | 15.52 | 15.00 | 15.52 | 164,498 | +0.52(+3.45%) |
Jan 25, 2006 | 15.26 | 15.27 | 14.66 | 15.00 | 99,783 | -0.16(-1.02%) |
Jan 24, 2006 | 14.82 | 15.21 | 14.82 | 15.16 | 166,733 | +0.30(+2.03%) |
Jan 23, 2006 | 14.51 | 14.98 | 14.47 | 14.85 | 155,194 | +0.38(+2.62%) |
Jan 20, 2006 | 14.90 | 15.26 | 14.30 | 14.47 | 160,027 | -0.33(-2.21%) |
Jan 19, 2006 | 13.86 | 16.32 | 13.58 | 14.80 | 831,027 | +0.69(+4.89%) |
Jan 18, 2006 | 14.10 | 14.31 | 13.88 | 14.11 | 451,280 | -0.11(-0.79%) |
Jan 17, 2006 | 13.86 | 15.09 | 13.59 | 14.23 | 405,108 | +0.25(+1.80%) |
Jan 13, 2006 | 13.75 | 14.07 | 13.75 | 13.97 | 160,592 | +0.14(+1.00%) |
Jan 12, 2006 | 13.67 | 13.92 | 13.62 | 13.84 | 146,736 | +0.07(+0.50%) |
Jan 11, 2006 | 13.30 | 13.78 | 13.30 | 13.77 | 736,711 | +0.30(+2.24%) |
Jan 10, 2006 | 13.19 | 13.58 | 13.10 | 13.47 | 241,092 | +0.28(+2.09%) |
Jan 09, 2006 | 13.29 | 13.44 | 13.07 | 13.19 | 351,319 | -0.09(-0.71%) |
Jan 06, 2006 | 13.41 | 13.94 | 13.28 | 13.28 | 614,599 | -0.08(-0.58%) |
Jan 05, 2006 | 14.02 | 14.25 | 12.88 | 13.36 | 1,688,491 | -1.67(-11.12%) |
Jan 04, 2006 | 14.35 | 15.09 | 13.99 | 15.03 | 299,639 | +0.65(+4.49%) |
Jan 03, 2006 | 15.56 | 15.69 | 14.01 | 14.39 | 735,624 | -1.02(-6.60%) |
Dec 30, 2005 | 15.79 | 16.04 | 15.31 | 15.41 | 261,789 | -0.52(-3.25%) |
Dec 29, 2005 | 16.12 | 16.24 | 15.91 | 15.92 | 105,401 | -0.11(-0.70%) |
Dec 28, 2005 | 16.12 | 16.36 | 15.98 | 16.03 | 85,026 | -0.15(-0.91%) |
Dec 27, 2005 | 16.79 | 16.79 | 16.10 | 16.18 | 111,705 | -0.47(-2.80%) |
Dec 23, 2005 | 16.81 | 16.81 | 16.59 | 16.65 | 52,272 | -0.06(-0.36%) |
Dec 22, 2005 | 16.67 | 16.85 | 16.64 | 16.71 | 61,251 | -0.10(-0.62%) |
Dec 21, 2005 | 16.60 | 16.98 | 16.49 | 16.81 | 52,828 | +0.17(+1.04%) |
Dec 20, 2005 | 16.80 | 16.96 | 16.54 | 16.64 | 84,608 | -0.24(-1.43%) |
Dec 19, 2005 | 17.56 | 17.65 | 16.62 | 16.88 | 159,226 | -0.90(-5.04%) |
Dec 16, 2005 | 17.59 | 17.97 | 17.59 | 17.78 | 259,720 | +0.10(+0.59%) |
Dec 15, 2005 | 17.89 | 18.01 | 17.48 | 17.67 | 133,592 | -0.32(-1.80%) |
Dec 14, 2005 | 17.14 | 18.08 | 17.14 | 18.00 | 270,693 | +0.77(+4.48%) |
Dec 13, 2005 | 16.94 | 17.24 | 16.85 | 17.22 | 127,654 | +0.08(+0.45%) |
Dec 12, 2005 | 16.95 | 17.22 | 16.87 | 17.15 | 98,171 | +0.20(+1.17%) |
Dec 09, 2005 | 16.54 | 17.20 | 16.54 | 16.95 | 78,093 | +0.23(+1.39%) |
Dec 08, 2005 | 16.37 | 16.83 | 16.37 | 16.72 | 83,773 | +0.28(+1.68%) |
Dec 07, 2005 | 16.75 | 16.89 | 16.33 | 16.44 | 109,527 | -0.40(-2.36%) |
Dec 06, 2005 | 16.74 | 17.23 | 16.74 | 16.84 | 99,212 | +0.09(+0.57%) |
Dec 05, 2005 | 17.03 | 17.09 | 16.59 | 16.74 | 61,317 | -0.34(-2.02%) |
Dec 02, 2005 | 16.90 | 17.09 | 16.89 | 17.09 | 45,334 | +0.06(+0.35%) |
Dec 01, 2005 | 16.38 | 17.21 | 16.38 | 17.03 | 98,564 | +0.53(+3.24%) |
Nov 30, 2005 | 16.41 | 16.63 | 16.34 | 16.49 | 107,027 | +0.16(+1.00%) |
Nov 29, 2005 | 16.02 | 16.34 | 16.02 | 16.33 | 26,199 | +0.29(+1.83%) |
Nov 28, 2005 | 16.22 | 16.38 | 15.95 | 16.03 | 91,259 | -0.39(-2.36%) |
Nov 25, 2005 | 16.49 | 16.49 | 16.38 | 16.42 | 18,885 | +0.03(+0.21%) |
Nov 23, 2005 | 16.03 | 16.46 | 15.97 | 16.39 | 59,720 | +0.25(+1.55%) |
Nov 22, 2005 | 16.06 | 16.24 | 15.90 | 16.14 | 52,074 | -0.04(-0.27%) |
Nov 21, 2005 | 16.16 | 16.21 | 15.84 | 16.18 | 59,504 | -0.09(-0.58%) |
Nov 18, 2005 | 16.38 | 16.38 | 16.15 | 16.28 | 46,335 | -0.03(-0.21%) |
Nov 17, 2005 | 15.97 | 16.32 | 15.96 | 16.31 | 43,040 | +0.30(+1.88%) |
Nov 16, 2005 | 16.18 | 16.28 | 15.58 | 16.01 | 57,368 | -0.24(-1.48%) |
Nov 15, 2005 | 16.08 | 16.38 | 16.08 | 16.25 | 89,403 | +0.11(+0.69%) |
Nov 14, 2005 | 16.20 | 16.31 | 15.95 | 16.14 | 99,167 | -0.04(-0.27%) |
Nov 11, 2005 | 15.85 | 16.24 | 15.85 | 16.18 | 77,946 | +0.25(+1.57%) |
Nov 10, 2005 | 15.68 | 15.98 | 15.47 | 15.93 | 63,559 | +0.35(+2.27%) |
Nov 09, 2005 | 15.41 | 15.73 | 15.41 | 15.58 | 71,734 | +0.03(+0.17%) |
Nov 08, 2005 | 15.66 | 15.75 | 15.42 | 15.55 | 66,912 | -0.24(-1.53%) |
Nov 07, 2005 | 15.91 | 15.91 | 15.64 | 15.79 | 57,668 | +0.00(+0.00%) |
Nov 04, 2005 | 15.72 | 15.80 | 15.53 | 15.79 | 49,287 | +0.09(+0.55%) |
Nov 03, 2005 | 15.72 | 15.79 | 15.55 | 15.71 | 321,489 | +0.08(+0.50%) |
Nov 02, 2005 | 15.50 | 15.68 | 15.44 | 15.63 | 146,061 | +0.22(+1.40%) |