Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.89 | 15.33 | 14.83 | 15.33 | 1,845,643 | +0.29(+1.94%) |
Jan 30, 2006 | 15.13 | 15.16 | 15.00 | 15.04 | 2,751,252 | -0.06(-0.38%) |
Jan 27, 2006 | 15.31 | 15.33 | 14.98 | 15.10 | 2,539,702 | -0.13(-0.85%) |
Jan 26, 2006 | 14.88 | 15.40 | 14.88 | 15.23 | 1,677,680 | +0.36(+2.42%) |
Jan 25, 2006 | 14.50 | 14.94 | 14.39 | 14.87 | 3,000,835 | +0.44(+3.05%) |
Jan 24, 2006 | 14.09 | 14.50 | 14.09 | 14.43 | 1,623,544 | +0.34(+2.40%) |
Jan 23, 2006 | 13.91 | 14.26 | 13.91 | 14.09 | 1,620,212 | +0.09(+0.67%) |
Jan 20, 2006 | 14.29 | 14.29 | 13.95 | 13.99 | 1,609,385 | -0.30(-2.07%) |
Jan 19, 2006 | 13.94 | 14.35 | 13.94 | 14.29 | 1,244,309 | +0.38(+2.75%) |
Jan 18, 2006 | 13.87 | 13.95 | 13.74 | 13.91 | 1,000,278 | +0.00(+0.03%) |
Jan 17, 2006 | 14.01 | 14.07 | 13.77 | 13.90 | 1,800,945 | -0.13(-0.90%) |
Jan 13, 2006 | 13.93 | 14.03 | 13.90 | 14.03 | 1,191,006 | +0.10(+0.70%) |
Jan 12, 2006 | 13.78 | 14.18 | 13.64 | 13.93 | 2,848,420 | -0.41(-2.89%) |
Jan 11, 2006 | 14.40 | 14.51 | 14.34 | 14.35 | 926,153 | -0.05(-0.37%) |
Jan 10, 2006 | 14.15 | 14.41 | 14.07 | 14.40 | 1,445,864 | +0.07(+0.50%) |
Jan 09, 2006 | 14.20 | 14.39 | 14.20 | 14.33 | 1,399,224 | +0.15(+1.04%) |
Jan 06, 2006 | 14.21 | 14.40 | 14.13 | 14.18 | 1,545,809 | +0.02(+0.15%) |
Jan 05, 2006 | 14.03 | 14.19 | 13.94 | 14.16 | 1,854,249 | +0.09(+0.61%) |
Jan 04, 2006 | 13.84 | 14.16 | 13.84 | 14.07 | 1,890,062 | +0.21(+1.48%) |
Jan 03, 2006 | 13.62 | 13.90 | 13.22 | 13.87 | 2,031,373 | +0.30(+2.20%) |
Dec 30, 2005 | 13.66 | 13.66 | 13.52 | 13.57 | 866,186 | -0.15(-1.13%) |
Dec 29, 2005 | 13.70 | 13.84 | 13.65 | 13.72 | 752,360 | -0.05(-0.37%) |
Dec 28, 2005 | 13.63 | 13.80 | 13.63 | 13.77 | 698,779 | +0.15(+1.11%) |
Dec 27, 2005 | 13.70 | 13.90 | 13.62 | 13.62 | 832,871 | -0.11(-0.79%) |
Dec 23, 2005 | 13.59 | 13.73 | 13.59 | 13.73 | 502,221 | +0.13(+0.95%) |
Dec 22, 2005 | 13.45 | 13.61 | 13.40 | 13.60 | 500,555 | +0.13(+0.94%) |
Dec 21, 2005 | 13.57 | 13.58 | 13.40 | 13.48 | 891,172 | -0.03(-0.24%) |
Dec 20, 2005 | 13.52 | 13.65 | 13.43 | 13.51 | 642,421 | +0.04(+0.27%) |
Dec 19, 2005 | 13.54 | 13.67 | 13.40 | 13.47 | 1,196,003 | -0.01(-0.05%) |
Dec 16, 2005 | 13.56 | 13.89 | 13.40 | 13.48 | 2,126,598 | -0.08(-0.61%) |
Dec 15, 2005 | 13.58 | 13.63 | 13.47 | 13.56 | 1,400,056 | -0.03(-0.21%) |
Dec 14, 2005 | 13.54 | 13.62 | 13.43 | 13.59 | 1,255,137 | +0.07(+0.53%) |
Dec 13, 2005 | 13.26 | 13.56 | 13.26 | 13.52 | 940,589 | +0.26(+1.93%) |
Dec 12, 2005 | 13.40 | 13.47 | 13.15 | 13.26 | 1,300,112 | -0.12(-0.91%) |
Dec 09, 2005 | 13.33 | 13.45 | 13.24 | 13.38 | 460,022 | +0.04(+0.32%) |
Dec 08, 2005 | 13.37 | 13.50 | 13.27 | 13.34 | 665,464 | -0.08(-0.59%) |
Dec 07, 2005 | 13.35 | 13.47 | 13.32 | 13.42 | 848,696 | +0.06(+0.43%) |
Dec 06, 2005 | 13.72 | 13.87 | 13.33 | 13.36 | 1,740,701 | -0.32(-2.37%) |
Dec 05, 2005 | 13.51 | 13.73 | 13.34 | 13.69 | 1,288,452 | +0.18(+1.31%) |
Dec 02, 2005 | 13.42 | 13.71 | 13.40 | 13.51 | 1,056,913 | +0.02(+0.13%) |
Dec 01, 2005 | 13.14 | 13.59 | 13.14 | 13.49 | 1,539,146 | +0.44(+3.37%) |
Nov 30, 2005 | 13.22 | 13.31 | 12.98 | 13.05 | 1,114,659 | -0.17(-1.25%) |
Nov 29, 2005 | 13.28 | 13.34 | 13.05 | 13.22 | 1,860,634 | +0.01(+0.05%) |
Nov 28, 2005 | 13.57 | 13.59 | 13.21 | 13.21 | 1,500,279 | -0.31(-2.27%) |
Nov 25, 2005 | 13.59 | 13.63 | 13.48 | 13.52 | 370,072 | -0.07(-0.53%) |
Nov 23, 2005 | 13.54 | 13.72 | 13.53 | 13.59 | 694,892 | +0.03(+0.21%) |
Nov 22, 2005 | 13.50 | 13.58 | 13.42 | 13.56 | 578,290 | +0.05(+0.40%) |
Nov 21, 2005 | 13.45 | 13.63 | 13.45 | 13.51 | 1,262,633 | +0.09(+0.64%) |
Nov 18, 2005 | 13.39 | 13.48 | 13.29 | 13.42 | 849,528 | +0.13(+0.95%) |
Nov 17, 2005 | 13.11 | 13.35 | 12.96 | 13.29 | 849,806 | +0.28(+2.13%) |
Nov 16, 2005 | 12.95 | 13.04 | 12.88 | 13.02 | 618,268 | +0.05(+0.36%) |
Nov 15, 2005 | 13.13 | 13.22 | 12.91 | 12.97 | 1,461,134 | -0.25(-1.91%) |
Nov 14, 2005 | 13.17 | 13.26 | 13.11 | 13.22 | 853,693 | +0.09(+0.69%) |
Nov 11, 2005 | 12.99 | 13.15 | 12.98 | 13.13 | 554,692 | +0.08(+0.64%) |
Nov 10, 2005 | 12.87 | 13.13 | 12.79 | 13.05 | 960,578 | +0.16(+1.26%) |
Nov 09, 2005 | 12.86 | 12.93 | 12.75 | 12.89 | 796,225 | +0.10(+0.76%) |
Nov 08, 2005 | 12.86 | 12.90 | 12.68 | 12.79 | 1,040,256 | -0.07(-0.56%) |
Nov 07, 2005 | 12.71 | 12.97 | 12.65 | 12.86 | 1,442,810 | +0.19(+1.54%) |
Nov 04, 2005 | 12.61 | 12.71 | 12.52 | 12.67 | 1,012,216 | +0.04(+0.28%) |
Nov 03, 2005 | 12.79 | 12.90 | 12.57 | 12.63 | 1,298,446 | -0.15(-1.21%) |
Nov 02, 2005 | 12.43 | 12.84 | 12.43 | 12.79 | 973,904 | +0.18(+1.43%) |