Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.05 | 16.13 | 16.02 | 16.10 | 474,453 | +0.06(+0.40%) |
Jan 30, 2006 | 15.96 | 16.05 | 15.92 | 16.03 | 543,644 | -0.08(-0.47%) |
Jan 27, 2006 | 16.09 | 16.19 | 16.08 | 16.11 | 583,182 | +0.02(+0.14%) |
Jan 26, 2006 | 16.04 | 16.10 | 15.99 | 16.09 | 401,628 | +0.15(+0.92%) |
Jan 25, 2006 | 15.96 | 15.96 | 15.87 | 15.94 | 284,177 | +0.00(+0.01%) |
Jan 24, 2006 | 15.88 | 15.99 | 15.88 | 15.94 | 338,397 | +0.08(+0.49%) |
Jan 23, 2006 | 15.75 | 15.87 | 15.72 | 15.86 | 463,115 | +0.14(+0.89%) |
Jan 20, 2006 | 15.86 | 15.86 | 15.71 | 15.72 | 515,590 | -0.25(-1.57%) |
Jan 19, 2006 | 15.96 | 15.99 | 15.91 | 15.97 | 366,596 | +0.06(+0.36%) |
Jan 18, 2006 | 15.92 | 15.97 | 15.78 | 15.91 | 653,827 | -0.05(-0.30%) |
Jan 17, 2006 | 15.93 | 16.02 | 15.90 | 15.96 | 387,092 | -0.15(-0.94%) |
Jan 13, 2006 | 16.10 | 16.15 | 16.02 | 16.11 | 289,701 | -0.01(-0.07%) |
Jan 12, 2006 | 16.21 | 16.22 | 16.10 | 16.12 | 498,001 | -0.11(-0.69%) |
Jan 11, 2006 | 16.17 | 16.28 | 16.14 | 16.24 | 775,638 | +0.24(+1.52%) |
Jan 10, 2006 | 15.98 | 16.06 | 15.96 | 15.99 | 275,165 | +0.00(+0.03%) |
Jan 09, 2006 | 16.00 | 16.01 | 15.94 | 15.99 | 130,823 | -0.05(-0.31%) |
Jan 06, 2006 | 16.02 | 16.05 | 15.97 | 16.04 | 239,552 | +0.13(+0.84%) |
Jan 05, 2006 | 15.86 | 15.91 | 15.83 | 15.91 | 375,027 | -0.09(-0.59%) |
Jan 04, 2006 | 15.93 | 16.02 | 15.87 | 16.00 | 649,902 | -0.01(-0.09%) |
Jan 03, 2006 | 15.95 | 16.03 | 15.86 | 16.01 | 576,060 | +0.27(+1.72%) |
Dec 30, 2005 | 15.63 | 15.77 | 15.62 | 15.74 | 295,370 | -0.11(-0.68%) |
Dec 29, 2005 | 15.79 | 15.89 | 15.79 | 15.85 | 228,941 | +0.01(+0.09%) |
Dec 28, 2005 | 15.92 | 15.94 | 15.81 | 15.84 | 392,470 | +0.01(+0.07%) |
Dec 27, 2005 | 15.82 | 15.92 | 15.80 | 15.83 | 344,502 | -0.01(-0.06%) |
Dec 23, 2005 | 15.73 | 15.87 | 15.73 | 15.83 | 429,392 | +0.07(+0.42%) |
Dec 22, 2005 | 15.75 | 15.80 | 15.74 | 15.77 | 268,333 | -0.01(-0.09%) |
Dec 21, 2005 | 15.74 | 15.80 | 15.71 | 15.78 | 466,168 | +0.10(+0.63%) |
Dec 20, 2005 | 15.81 | 15.81 | 15.66 | 15.68 | 552,657 | -0.26(-1.61%) |
Dec 19, 2005 | 15.86 | 15.98 | 15.84 | 15.94 | 452,649 | -0.23(-1.45%) |
Dec 16, 2005 | 16.17 | 16.27 | 16.13 | 16.17 | 377,934 | +0.17(+1.05%) |
Dec 15, 2005 | 16.06 | 16.06 | 15.95 | 16.01 | 429,537 | -0.08(-0.47%) |
Dec 14, 2005 | 16.08 | 16.13 | 16.07 | 16.08 | 419,217 | -0.01(-0.04%) |
Dec 13, 2005 | 16.01 | 16.09 | 15.96 | 16.09 | 658,478 | +0.20(+1.27%) |
Dec 12, 2005 | 15.87 | 15.89 | 15.79 | 15.89 | 395,378 | +0.20(+1.29%) |
Dec 09, 2005 | 15.65 | 15.72 | 15.65 | 15.69 | 313,395 | +0.04(+0.25%) |
Dec 08, 2005 | 15.62 | 15.74 | 15.57 | 15.65 | 540,010 | +0.08(+0.52%) |
Dec 07, 2005 | 15.72 | 15.72 | 15.53 | 15.57 | 357,439 | -0.03(-0.21%) |
Dec 06, 2005 | 15.62 | 15.63 | 15.53 | 15.60 | 428,956 | -0.01(-0.06%) |
Dec 05, 2005 | 15.61 | 15.63 | 15.58 | 15.61 | 440,439 | +0.00(+0.03%) |
Dec 02, 2005 | 15.54 | 15.63 | 15.47 | 15.60 | 432,008 | +0.07(+0.47%) |
Dec 01, 2005 | 15.46 | 15.54 | 15.42 | 15.53 | 351,043 | +0.17(+1.10%) |
Nov 30, 2005 | 15.46 | 15.49 | 15.36 | 15.36 | 632,168 | -0.06(-0.36%) |
Nov 29, 2005 | 15.39 | 15.44 | 15.31 | 15.41 | 857,185 | -0.00(-0.01%) |
Nov 28, 2005 | 15.41 | 15.44 | 15.34 | 15.42 | 394,505 | +0.04(+0.24%) |
Nov 25, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 193,328 | -0.09(-0.59%) |
Nov 23, 2005 | 15.44 | 15.51 | 15.40 | 15.47 | 260,339 | +0.02(+0.15%) |
Nov 22, 2005 | 15.26 | 15.46 | 15.25 | 15.45 | 449,597 | +0.15(+0.96%) |
Nov 21, 2005 | 15.44 | 15.46 | 15.24 | 15.30 | 488,844 | -0.12(-0.77%) |
Nov 18, 2005 | 15.49 | 15.49 | 15.28 | 15.42 | 326,332 | -0.00(-0.03%) |
Nov 17, 2005 | 15.34 | 15.44 | 15.34 | 15.43 | 422,269 | +0.17(+1.08%) |
Nov 16, 2005 | 15.28 | 15.31 | 15.23 | 15.26 | 389,418 | -0.19(-1.25%) |
Nov 15, 2005 | 15.43 | 15.49 | 15.37 | 15.45 | 479,395 | -0.05(-0.33%) |
Nov 14, 2005 | 15.52 | 15.53 | 15.46 | 15.50 | 534,341 | +0.08(+0.51%) |
Nov 11, 2005 | 15.38 | 15.46 | 15.37 | 15.43 | 355,113 | +0.09(+0.61%) |
Nov 10, 2005 | 15.34 | 15.39 | 15.26 | 15.33 | 541,900 | -0.03(-0.18%) |
Nov 09, 2005 | 15.31 | 15.38 | 15.25 | 15.36 | 442,619 | +0.07(+0.45%) |
Nov 08, 2005 | 15.30 | 15.34 | 15.26 | 15.29 | 388,691 | -0.06(-0.37%) |
Nov 07, 2005 | 15.28 | 15.38 | 15.25 | 15.35 | 752,526 | -0.07(-0.46%) |
Nov 04, 2005 | 15.61 | 15.65 | 15.34 | 15.42 | 982,194 | -0.34(-2.15%) |
Nov 03, 2005 | 15.67 | 15.87 | 15.59 | 15.76 | 1,087,871 | -0.51(-3.16%) |
Nov 02, 2005 | 16.22 | 16.36 | 16.21 | 16.27 | 626,935 | +0.16(+1.01%) |