Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.00 | 12.04 | 11.99 | 12.01 | 26,349 | -0.02(-0.17%) |
Jan 30, 2006 | 12.01 | 12.05 | 12.01 | 12.03 | 68,973 | +0.00(+0.02%) |
Jan 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 25,574 | +0.09(+0.78%) |
Jan 26, 2006 | 11.89 | 11.94 | 11.87 | 11.93 | 247,994 | +0.10(+0.88%) |
Jan 25, 2006 | 11.91 | 11.91 | 11.80 | 11.83 | 8,524 | -0.03(-0.25%) |
Jan 24, 2006 | 11.87 | 11.87 | 11.85 | 11.86 | 6,199 | +0.03(+0.25%) |
Jan 23, 2006 | 11.83 | 11.85 | 11.81 | 11.83 | 38,749 | +0.02(+0.16%) |
Jan 20, 2006 | 11.87 | 11.87 | 11.80 | 11.81 | 36,424 | -0.20(-1.63%) |
Jan 19, 2006 | 11.95 | 12.02 | 11.95 | 12.01 | 20,149 | +0.09(+0.72%) |
Jan 18, 2006 | 11.94 | 11.94 | 11.89 | 11.92 | 11,624 | -0.05(-0.41%) |
Jan 17, 2006 | 11.94 | 11.98 | 11.89 | 11.97 | 16,274 | -0.03(-0.23%) |
Jan 13, 2006 | 12.00 | 12.01 | 11.98 | 12.00 | 24,024 | -0.01(-0.04%) |
Jan 12, 2006 | 12.08 | 12.08 | 12.00 | 12.00 | 4,649 | -0.06(-0.54%) |
Jan 11, 2006 | 12.03 | 12.09 | 12.03 | 12.06 | 17,049 | +0.03(+0.28%) |
Jan 10, 2006 | 11.96 | 12.03 | 11.96 | 12.03 | 27,899 | +0.02(+0.13%) |
Jan 09, 2006 | 11.97 | 12.02 | 11.97 | 12.02 | 20,924 | +0.04(+0.37%) |
Jan 06, 2006 | 11.92 | 11.97 | 11.88 | 11.97 | 40,299 | +0.13(+1.13%) |
Jan 05, 2006 | 11.85 | 11.87 | 11.84 | 11.84 | 34,099 | -0.02(-0.21%) |
Jan 04, 2006 | 11.84 | 11.86 | 11.81 | 11.86 | 31,774 | +0.07(+0.58%) |
Jan 03, 2006 | 11.68 | 11.79 | 11.59 | 11.79 | 24,799 | +0.16(+1.38%) |
Dec 30, 2005 | 11.64 | 11.64 | 11.61 | 11.63 | 9,299 | -0.04(-0.36%) |
Dec 29, 2005 | 11.70 | 11.73 | 11.68 | 11.68 | 4,649 | -0.04(-0.32%) |
Dec 28, 2005 | 11.70 | 11.71 | 11.70 | 11.71 | 6,199 | +0.03(+0.23%) |
Dec 27, 2005 | 11.81 | 11.81 | 11.69 | 11.69 | 7,749 | -0.10(-0.89%) |
Dec 23, 2005 | 11.81 | 11.81 | 11.77 | 11.79 | 29,449 | +0.01(+0.09%) |
Dec 22, 2005 | 11.75 | 11.78 | 11.75 | 11.78 | 15,499 | +0.05(+0.41%) |
Dec 21, 2005 | 11.73 | 11.77 | 11.73 | 11.73 | 11,624 | +0.03(+0.30%) |
Dec 20, 2005 | 11.66 | 11.71 | 11.66 | 11.70 | 3,874 | +0.01(+0.07%) |
Dec 19, 2005 | 11.77 | 11.79 | 11.68 | 11.69 | 23,249 | -0.09(-0.73%) |
Dec 16, 2005 | 11.82 | 11.83 | 11.78 | 11.78 | 3,099 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.85 | 11.87 | 5,424 | -0.01(-0.11%) |
Dec 14, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 8,524 | +0.05(+0.42%) |
Dec 13, 2005 | 11.76 | 11.87 | 11.76 | 11.83 | 15,499 | +0.06(+0.47%) |
Dec 12, 2005 | 11.80 | 11.80 | 11.74 | 11.77 | 6,974 | -0.00(-0.01%) |
Dec 09, 2005 | 11.72 | 11.78 | 11.72 | 11.78 | 7,749 | +0.04(+0.35%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.73 | 11.73 | 29,449 | +0.00(+0.03%) |
Dec 07, 2005 | 11.78 | 11.78 | 11.69 | 11.73 | 7,749 | -0.06(-0.52%) |
Dec 06, 2005 | 11.81 | 11.85 | 11.79 | 11.79 | 13,949 | +0.02(+0.17%) |
Dec 05, 2005 | 11.77 | 11.77 | 11.76 | 11.77 | 3,874 | -0.03(-0.27%) |
Dec 02, 2005 | 11.79 | 11.80 | 11.77 | 11.80 | 6,199 | +0.01(+0.07%) |
Dec 01, 2005 | 11.74 | 11.81 | 11.74 | 11.80 | 3,099 | +0.13(+1.15%) |
Nov 30, 2005 | 11.70 | 11.70 | 11.66 | 11.66 | 8,524 | -0.05(-0.44%) |
Nov 29, 2005 | 11.71 | 11.73 | 11.71 | 11.71 | 3,099 | +0.01(+0.12%) |
Nov 28, 2005 | 11.79 | 11.79 | 11.70 | 11.70 | 26,349 | -0.12(-0.98%) |
Nov 25, 2005 | 11.80 | 11.82 | 11.78 | 11.82 | 3,874 | +0.02(+0.17%) |
Nov 23, 2005 | 11.74 | 11.82 | 11.74 | 11.80 | 13,949 | +0.06(+0.54%) |
Nov 22, 2005 | 11.66 | 11.73 | 11.65 | 11.73 | 28,674 | +0.05(+0.41%) |
Nov 21, 2005 | 11.61 | 11.70 | 11.61 | 11.68 | 92,998 | +0.07(+0.58%) |
Nov 18, 2005 | 11.62 | 11.62 | 11.58 | 11.62 | 23,249 | +0.05(+0.47%) |
Nov 17, 2005 | 11.50 | 11.56 | 11.50 | 11.56 | 6,199 | +0.12(+1.06%) |
Nov 16, 2005 | 11.47 | 11.47 | 11.42 | 11.44 | 11,624 | +0.00(+0.00%) |
Nov 15, 2005 | 11.47 | 11.51 | 11.43 | 11.44 | 32,549 | -0.05(-0.40%) |
Nov 14, 2005 | 11.48 | 11.49 | 11.47 | 11.49 | 8,524 | +0.00(+0.03%) |
Nov 11, 2005 | 11.48 | 11.49 | 11.46 | 11.48 | 22,474 | +0.03(+0.25%) |
Nov 10, 2005 | 11.37 | 11.46 | 11.32 | 11.46 | 56,573 | +0.09(+0.77%) |
Nov 09, 2005 | 11.34 | 11.41 | 11.34 | 11.37 | 37,974 | +0.03(+0.26%) |
Nov 08, 2005 | 11.34 | 11.36 | 11.33 | 11.34 | 6,199 | -0.04(-0.37%) |
Nov 07, 2005 | 11.34 | 11.39 | 11.33 | 11.38 | 6,199 | +0.03(+0.23%) |
Nov 04, 2005 | 11.36 | 11.37 | 11.31 | 11.36 | 42,624 | +0.01(+0.08%) |
Nov 03, 2005 | 11.36 | 11.41 | 11.34 | 11.35 | 29,449 | +0.04(+0.38%) |
Nov 02, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 31,774 | +0.14(+1.21%) |