Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.78 | 14.99 | 14.75 | 14.88 | 425,323 | +0.13(+0.90%) |
Jan 30, 2006 | 14.68 | 14.86 | 14.68 | 14.74 | 433,964 | -0.01(-0.04%) |
Jan 27, 2006 | 14.45 | 14.79 | 14.44 | 14.75 | 317,952 | +0.32(+2.25%) |
Jan 26, 2006 | 14.43 | 14.51 | 14.35 | 14.42 | 261,946 | +0.04(+0.25%) |
Jan 25, 2006 | 14.39 | 14.43 | 14.35 | 14.39 | 631,104 | +0.02(+0.14%) |
Jan 24, 2006 | 14.41 | 14.46 | 14.32 | 14.37 | 834,004 | -0.01(-0.04%) |
Jan 23, 2006 | 14.21 | 14.45 | 14.17 | 14.37 | 451,565 | +0.22(+1.59%) |
Jan 20, 2006 | 14.11 | 14.17 | 14.02 | 14.15 | 408,041 | +0.23(+1.64%) |
Jan 19, 2006 | 13.58 | 13.95 | 13.53 | 13.92 | 315,232 | +0.36(+2.64%) |
Jan 18, 2006 | 13.49 | 13.57 | 13.43 | 13.56 | 287,229 | -0.06(-0.47%) |
Jan 17, 2006 | 13.64 | 13.64 | 13.24 | 13.63 | 813,522 | -0.09(-0.69%) |
Jan 13, 2006 | 13.83 | 13.85 | 13.70 | 13.72 | 464,847 | -0.09(-0.66%) |
Jan 12, 2006 | 13.78 | 13.85 | 13.77 | 13.81 | 270,267 | -0.03(-0.24%) |
Jan 11, 2006 | 13.88 | 13.89 | 13.82 | 13.85 | 299,870 | -0.01(-0.08%) |
Jan 10, 2006 | 13.93 | 13.96 | 13.81 | 13.86 | 384,359 | -0.07(-0.50%) |
Jan 09, 2006 | 13.97 | 13.99 | 13.89 | 13.93 | 505,971 | -0.11(-0.77%) |
Jan 06, 2006 | 14.02 | 14.08 | 13.95 | 14.03 | 578,298 | +0.03(+0.18%) |
Jan 05, 2006 | 14.16 | 14.17 | 13.93 | 14.01 | 359,876 | -0.22(-1.56%) |
Jan 04, 2006 | 14.36 | 14.36 | 14.14 | 14.23 | 353,475 | -0.06(-0.41%) |
Jan 03, 2006 | 13.97 | 14.34 | 13.96 | 14.29 | 689,670 | +0.31(+2.23%) |
Dec 30, 2005 | 14.17 | 14.17 | 13.87 | 13.98 | 171,857 | -0.19(-1.31%) |
Dec 29, 2005 | 14.24 | 14.42 | 14.13 | 14.17 | 561,337 | -0.01(-0.06%) |
Dec 28, 2005 | 14.20 | 14.21 | 14.10 | 14.17 | 366,277 | +0.03(+0.24%) |
Dec 27, 2005 | 13.90 | 14.26 | 13.89 | 14.14 | 202,740 | +0.24(+1.76%) |
Dec 23, 2005 | 13.82 | 13.93 | 13.78 | 13.90 | 161,296 | +0.09(+0.68%) |
Dec 22, 2005 | 13.82 | 13.85 | 13.72 | 13.80 | 308,191 | -0.02(-0.16%) |
Dec 21, 2005 | 13.48 | 13.87 | 13.48 | 13.82 | 336,034 | +0.34(+2.56%) |
Dec 20, 2005 | 13.44 | 13.50 | 13.40 | 13.48 | 156,335 | +0.09(+0.68%) |
Dec 19, 2005 | 13.52 | 13.62 | 13.38 | 13.39 | 253,785 | -0.13(-0.97%) |
Dec 16, 2005 | 13.56 | 13.64 | 13.48 | 13.52 | 247,545 | +0.11(+0.81%) |
Dec 15, 2005 | 13.50 | 13.57 | 13.40 | 13.41 | 193,459 | -0.12(-0.92%) |
Dec 14, 2005 | 13.53 | 13.57 | 13.51 | 13.53 | 153,615 | +0.05(+0.35%) |
Dec 13, 2005 | 13.57 | 13.62 | 13.47 | 13.49 | 255,545 | -0.10(-0.72%) |
Dec 12, 2005 | 13.64 | 13.64 | 13.54 | 13.58 | 172,497 | +0.06(+0.47%) |
Dec 09, 2005 | 13.49 | 13.57 | 13.40 | 13.52 | 203,380 | +0.05(+0.37%) |
Dec 08, 2005 | 13.55 | 13.57 | 13.43 | 13.47 | 136,653 | -0.09(-0.68%) |
Dec 07, 2005 | 13.67 | 13.71 | 13.46 | 13.56 | 231,383 | -0.17(-1.25%) |
Dec 06, 2005 | 13.57 | 13.76 | 13.43 | 13.73 | 369,317 | +0.20(+1.46%) |
Dec 05, 2005 | 13.41 | 13.69 | 13.36 | 13.54 | 408,041 | +0.20(+1.50%) |
Dec 02, 2005 | 13.35 | 13.42 | 13.04 | 13.34 | 317,152 | +0.00(+0.02%) |
Dec 01, 2005 | 13.21 | 13.33 | 13.18 | 13.33 | 362,116 | +0.06(+0.48%) |
Nov 30, 2005 | 13.18 | 13.33 | 13.15 | 13.27 | 283,388 | +0.12(+0.93%) |
Nov 29, 2005 | 13.16 | 13.21 | 13.14 | 13.15 | 248,025 | -0.04(-0.34%) |
Nov 28, 2005 | 13.15 | 13.22 | 13.12 | 13.19 | 273,627 | +0.56(+4.46%) |
Nov 25, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.78 | 12.78 | 12.57 | 12.63 | 159,856 | -0.17(-1.37%) |
Nov 14, 2005 | 12.73 | 12.91 | 12.50 | 12.80 | 256,186 | +0.02(+0.17%) |
Nov 11, 2005 | 12.76 | 12.78 | 12.65 | 12.78 | 313,151 | -0.05(-0.39%) |
Nov 10, 2005 | 12.80 | 13.02 | 12.61 | 12.83 | 369,797 | +0.03(+0.22%) |
Nov 09, 2005 | 12.58 | 12.88 | 12.50 | 12.80 | 307,551 | +0.17(+1.36%) |
Nov 08, 2005 | 12.83 | 12.83 | 12.60 | 12.63 | 380,998 | -0.31(-2.40%) |
Nov 07, 2005 | 12.93 | 12.98 | 12.90 | 12.94 | 221,782 | -0.06(-0.43%) |
Nov 04, 2005 | 12.97 | 13.05 | 12.88 | 13.00 | 298,430 | +0.07(+0.54%) |
Nov 03, 2005 | 12.90 | 13.06 | 12.90 | 12.93 | 786,959 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.92 | 12.69 | 12.90 | 297,310 | +0.07(+0.54%) |