Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.97 | 14.03 | 13.93 | 13.93 | 469,371 | +0.04(+0.26%) |
Jan 30, 2006 | 13.96 | 14.02 | 13.90 | 13.90 | 204,493 | -0.02(-0.11%) |
Jan 27, 2006 | 14.01 | 14.06 | 13.91 | 13.91 | 39,579 | -0.17(-1.18%) |
Jan 26, 2006 | 14.07 | 14.18 | 14.05 | 14.08 | 40,340 | -0.06(-0.39%) |
Jan 25, 2006 | 14.13 | 14.19 | 14.11 | 14.13 | 167,197 | +0.25(+1.82%) |
Jan 24, 2006 | 13.80 | 13.97 | 13.78 | 13.88 | 142,587 | -0.15(-1.07%) |
Jan 23, 2006 | 14.10 | 14.15 | 14.00 | 14.03 | 147,408 | +0.10(+0.71%) |
Jan 20, 2006 | 14.15 | 14.19 | 13.87 | 13.93 | 122,544 | +0.03(+0.20%) |
Jan 19, 2006 | 13.68 | 13.92 | 13.66 | 13.91 | 182,167 | +0.15(+1.12%) |
Jan 18, 2006 | 13.78 | 13.79 | 13.61 | 13.75 | 185,719 | -0.16(-1.16%) |
Jan 17, 2006 | 13.89 | 13.93 | 13.86 | 13.91 | 96,157 | -0.09(-0.65%) |
Jan 13, 2006 | 13.95 | 14.03 | 13.89 | 14.00 | 212,866 | -0.03(-0.20%) |
Jan 12, 2006 | 14.02 | 14.06 | 13.97 | 14.03 | 123,305 | -0.24(-1.66%) |
Jan 11, 2006 | 14.19 | 14.35 | 14.11 | 14.27 | 166,436 | +0.14(+1.00%) |
Jan 10, 2006 | 14.08 | 14.13 | 14.04 | 14.13 | 109,350 | -0.07(-0.50%) |
Jan 09, 2006 | 14.25 | 14.25 | 14.15 | 14.20 | 83,979 | -0.23(-1.58%) |
Jan 06, 2006 | 14.33 | 14.43 | 14.31 | 14.43 | 32,729 | +0.03(+0.19%) |
Jan 05, 2006 | 14.38 | 14.41 | 14.34 | 14.40 | 61,398 | -0.10(-0.71%) |
Jan 04, 2006 | 14.29 | 14.53 | 14.29 | 14.50 | 80,934 | +0.25(+1.77%) |
Jan 03, 2006 | 14.07 | 14.30 | 14.02 | 14.25 | 62,413 | +0.44(+3.20%) |
Dec 30, 2005 | 13.87 | 13.85 | 13.72 | 13.81 | 40,086 | -0.07(-0.54%) |
Dec 29, 2005 | 13.89 | 13.92 | 13.85 | 13.88 | 103,769 | +0.15(+1.12%) |
Dec 28, 2005 | 13.70 | 13.81 | 13.69 | 13.73 | 31,968 | -0.01(-0.09%) |
Dec 27, 2005 | 13.68 | 13.79 | 13.67 | 13.74 | 54,548 | +0.09(+0.66%) |
Dec 23, 2005 | 13.55 | 13.65 | 13.51 | 13.65 | 72,054 | +0.10(+0.76%) |
Dec 22, 2005 | 13.40 | 13.55 | 13.39 | 13.55 | 60,891 | +0.21(+1.57%) |
Dec 21, 2005 | 13.39 | 13.41 | 13.30 | 13.34 | 58,354 | -0.19(-1.43%) |
Dec 20, 2005 | 13.64 | 13.66 | 13.50 | 13.53 | 23,849 | -0.02(-0.17%) |
Dec 19, 2005 | 13.60 | 13.61 | 13.49 | 13.55 | 146,900 | +0.19(+1.42%) |
Dec 16, 2005 | 13.38 | 13.48 | 13.37 | 13.37 | 36,027 | +0.03(+0.21%) |
Dec 15, 2005 | 13.35 | 13.36 | 13.26 | 13.34 | 28,923 | -0.01(-0.09%) |
Dec 14, 2005 | 13.35 | 13.40 | 13.34 | 13.35 | 27,147 | +0.02(+0.15%) |
Dec 13, 2005 | 13.32 | 13.39 | 13.27 | 13.33 | 49,981 | +0.09(+0.71%) |
Dec 12, 2005 | 13.20 | 13.24 | 13.15 | 13.24 | 27,401 | +0.22(+1.73%) |
Dec 09, 2005 | 12.94 | 13.07 | 12.94 | 13.01 | 29,430 | +0.24(+1.85%) |
Dec 08, 2005 | 12.71 | 12.88 | 12.68 | 12.77 | 157,556 | +0.28(+2.21%) |
Dec 07, 2005 | 12.55 | 12.57 | 12.49 | 12.50 | 25,878 | -0.04(-0.31%) |
Dec 06, 2005 | 12.52 | 12.59 | 12.48 | 12.54 | 39,579 | -0.06(-0.47%) |
Dec 05, 2005 | 12.53 | 12.61 | 12.53 | 12.60 | 74,592 | -0.06(-0.47%) |
Dec 02, 2005 | 12.52 | 12.66 | 12.51 | 12.66 | 71,040 | +0.17(+1.33%) |
Dec 01, 2005 | 12.38 | 12.51 | 12.36 | 12.49 | 57,846 | +0.06(+0.44%) |
Nov 30, 2005 | 12.47 | 12.50 | 12.44 | 12.44 | 38,818 | -0.01(-0.10%) |
Nov 29, 2005 | 12.40 | 12.46 | 12.37 | 12.45 | 115,440 | +0.13(+1.02%) |
Nov 28, 2005 | 12.26 | 12.38 | 12.23 | 12.32 | 95,904 | +0.02(+0.13%) |
Nov 25, 2005 | 12.33 | 12.34 | 12.28 | 12.31 | 25,878 | -0.17(-1.36%) |
Nov 23, 2005 | 12.42 | 12.49 | 12.39 | 12.47 | 64,443 | +0.09(+0.70%) |
Nov 22, 2005 | 12.31 | 12.45 | 12.26 | 12.39 | 115,440 | -0.02(-0.19%) |
Nov 21, 2005 | 12.43 | 12.45 | 12.34 | 12.41 | 115,186 | -0.01(-0.06%) |
Nov 18, 2005 | 12.40 | 12.42 | 12.33 | 12.42 | 34,758 | -0.02(-0.13%) |
Nov 17, 2005 | 12.40 | 12.45 | 12.32 | 12.44 | 48,459 | +0.12(+0.96%) |
Nov 16, 2005 | 12.32 | 12.38 | 12.31 | 12.32 | 57,339 | -0.05(-0.38%) |
Nov 15, 2005 | 12.28 | 12.39 | 12.24 | 12.36 | 76,621 | +0.09(+0.71%) |
Nov 14, 2005 | 12.26 | 12.32 | 12.23 | 12.28 | 31,968 | -0.04(-0.32%) |
Nov 11, 2005 | 12.29 | 12.32 | 12.26 | 12.32 | 33,490 | -0.05(-0.38%) |
Nov 10, 2005 | 12.30 | 12.39 | 12.23 | 12.36 | 220,985 | +0.13(+1.03%) |
Nov 09, 2005 | 12.03 | 12.24 | 12.01 | 12.24 | 46,429 | +0.17(+1.40%) |
Nov 08, 2005 | 12.05 | 12.12 | 12.00 | 12.07 | 104,276 | -0.13(-1.07%) |
Nov 07, 2005 | 12.02 | 12.20 | 12.02 | 12.20 | 85,755 | +0.24(+2.04%) |
Nov 04, 2005 | 12.10 | 12.12 | 11.90 | 11.95 | 105,291 | -0.38(-3.10%) |
Nov 03, 2005 | 12.25 | 12.49 | 12.25 | 12.34 | 214,896 | +0.03(+0.26%) |
Nov 02, 2005 | 11.96 | 12.31 | 11.91 | 12.31 | 143,602 | +0.37(+3.10%) |