Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.90 | 13.90 | 13.70 | 13.74 | 730,003 | -0.17(-1.25%) |
Jan 30, 2006 | 14.05 | 14.07 | 13.89 | 13.92 | 745,878 | -0.10(-0.68%) |
Jan 27, 2006 | 14.14 | 14.15 | 13.99 | 14.01 | 451,622 | -0.14(-0.98%) |
Jan 26, 2006 | 14.05 | 14.20 | 14.05 | 14.15 | 330,836 | +0.16(+1.12%) |
Jan 25, 2006 | 13.92 | 14.00 | 13.90 | 14.00 | 445,410 | +0.07(+0.53%) |
Jan 24, 2006 | 14.01 | 14.10 | 13.86 | 13.92 | 316,112 | -0.06(-0.40%) |
Jan 23, 2006 | 13.93 | 14.04 | 13.90 | 13.98 | 405,148 | +0.10(+0.69%) |
Jan 20, 2006 | 14.15 | 14.18 | 13.83 | 13.88 | 530,075 | -0.24(-1.69%) |
Jan 19, 2006 | 14.33 | 14.34 | 14.10 | 14.12 | 558,603 | -0.17(-1.22%) |
Jan 18, 2006 | 14.21 | 14.35 | 14.20 | 14.30 | 262,046 | +0.00(+0.00%) |
Jan 17, 2006 | 14.41 | 14.42 | 14.20 | 14.30 | 529,845 | -0.18(-1.26%) |
Jan 13, 2006 | 14.34 | 14.48 | 14.33 | 14.48 | 379,381 | +0.10(+0.73%) |
Jan 12, 2006 | 14.35 | 14.43 | 14.27 | 14.37 | 644,648 | +0.03(+0.21%) |
Jan 11, 2006 | 14.34 | 14.40 | 14.27 | 14.34 | 562,514 | +0.00(+0.00%) |
Jan 10, 2006 | 14.50 | 14.50 | 14.23 | 14.34 | 816,739 | -0.16(-1.11%) |
Jan 09, 2006 | 14.58 | 14.58 | 14.44 | 14.50 | 244,561 | -0.10(-0.68%) |
Jan 06, 2006 | 14.43 | 14.63 | 14.43 | 14.60 | 540,888 | +0.19(+1.33%) |
Jan 05, 2006 | 14.53 | 14.55 | 14.40 | 14.41 | 305,069 | -0.12(-0.81%) |
Jan 04, 2006 | 14.27 | 14.67 | 14.27 | 14.53 | 582,760 | +0.30(+2.08%) |
Jan 03, 2006 | 14.26 | 14.30 | 14.03 | 14.23 | 848,028 | +0.01(+0.06%) |
Dec 30, 2005 | 14.41 | 14.41 | 14.22 | 14.23 | 546,870 | -0.16(-1.12%) |
Dec 29, 2005 | 14.45 | 14.57 | 14.37 | 14.39 | 415,271 | -0.03(-0.21%) |
Dec 28, 2005 | 14.47 | 14.53 | 14.37 | 14.42 | 341,420 | -0.01(-0.09%) |
Dec 27, 2005 | 14.49 | 14.60 | 14.38 | 14.43 | 308,290 | -0.04(-0.30%) |
Dec 23, 2005 | 14.55 | 14.63 | 14.42 | 14.47 | 310,590 | -0.05(-0.36%) |
Dec 22, 2005 | 14.38 | 14.61 | 14.37 | 14.53 | 403,768 | +0.13(+0.94%) |
Dec 21, 2005 | 14.41 | 14.54 | 14.35 | 14.39 | 398,246 | -0.01(-0.06%) |
Dec 20, 2005 | 14.47 | 14.57 | 14.34 | 14.40 | 367,417 | -0.03(-0.21%) |
Dec 19, 2005 | 14.59 | 14.64 | 14.39 | 14.43 | 659,833 | -0.12(-0.84%) |
Dec 16, 2005 | 14.65 | 14.71 | 14.55 | 14.55 | 852,399 | -0.04(-0.27%) |
Dec 15, 2005 | 14.57 | 14.62 | 14.44 | 14.59 | 548,250 | +0.00(+0.03%) |
Dec 14, 2005 | 14.54 | 14.70 | 14.54 | 14.59 | 429,995 | +0.04(+0.27%) |
Dec 13, 2005 | 14.51 | 14.63 | 14.42 | 14.55 | 432,296 | +0.04(+0.27%) |
Dec 12, 2005 | 14.63 | 14.65 | 14.49 | 14.51 | 495,565 | -0.12(-0.80%) |
Dec 09, 2005 | 14.60 | 14.69 | 14.54 | 14.63 | 302,998 | +0.03(+0.21%) |
Dec 08, 2005 | 14.67 | 14.70 | 14.49 | 14.60 | 455,993 | -0.06(-0.39%) |
Dec 07, 2005 | 14.83 | 14.83 | 14.55 | 14.65 | 547,790 | -0.15(-1.03%) |
Dec 06, 2005 | 14.80 | 14.94 | 14.76 | 14.80 | 849,638 | +0.03(+0.18%) |
Dec 05, 2005 | 14.91 | 14.91 | 14.65 | 14.78 | 860,452 | -0.13(-0.90%) |
Dec 02, 2005 | 14.91 | 14.93 | 14.83 | 14.91 | 232,828 | +0.02(+0.12%) |
Dec 01, 2005 | 14.80 | 15.00 | 14.80 | 14.90 | 683,760 | +0.10(+0.65%) |
Nov 30, 2005 | 14.90 | 14.97 | 14.80 | 14.80 | 957,310 | -0.09(-0.58%) |
Nov 29, 2005 | 14.73 | 14.94 | 14.73 | 14.89 | 773,946 | +0.15(+1.03%) |
Nov 28, 2005 | 14.90 | 14.95 | 14.73 | 14.73 | 553,312 | -0.13(-0.91%) |
Nov 25, 2005 | 14.91 | 14.94 | 14.74 | 14.87 | 236,739 | -0.01(-0.06%) |
Nov 23, 2005 | 14.88 | 15.02 | 14.83 | 14.88 | 820,420 | -0.04(-0.29%) |
Nov 22, 2005 | 14.93 | 15.00 | 14.80 | 14.92 | 622,562 | -0.04(-0.26%) |
Nov 21, 2005 | 15.04 | 15.15 | 14.93 | 14.96 | 362,586 | -0.13(-0.86%) |
Nov 18, 2005 | 15.18 | 15.18 | 14.90 | 15.09 | 1,028,631 | +0.13(+0.87%) |
Nov 17, 2005 | 14.67 | 15.00 | 14.67 | 14.96 | 1,055,779 | +0.13(+0.88%) |
Nov 16, 2005 | 14.73 | 14.83 | 13.43 | 14.83 | 1,305,172 | -0.27(-1.76%) |
Nov 15, 2005 | 15.13 | 15.24 | 15.04 | 15.10 | 888,290 | -0.08(-0.52%) |
Nov 14, 2005 | 14.97 | 15.36 | 14.94 | 15.17 | 1,486,235 | +0.21(+1.42%) |
Nov 11, 2005 | 15.05 | 15.05 | 14.83 | 14.96 | 1,336,001 | -0.05(-0.32%) |
Nov 10, 2005 | 14.50 | 15.08 | 14.48 | 15.01 | 2,500,372 | +0.50(+3.48%) |
Nov 09, 2005 | 14.12 | 14.69 | 14.08 | 14.50 | 3,591,812 | +0.43(+3.09%) |
Nov 08, 2005 | 13.90 | 14.11 | 13.84 | 14.07 | 1,029,781 | +0.25(+1.79%) |
Nov 07, 2005 | 13.78 | 13.84 | 13.59 | 13.82 | 460,134 | +0.04(+0.28%) |
Nov 04, 2005 | 13.63 | 13.82 | 13.59 | 13.78 | 669,726 | +0.18(+1.31%) |
Nov 03, 2005 | 13.74 | 13.86 | 13.57 | 13.60 | 351,773 | -0.14(-1.01%) |
Nov 02, 2005 | 13.60 | 13.75 | 13.52 | 13.74 | 709,757 | +0.14(+1.02%) |