Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.57 | 16.73 | 16.45 | 16.61 | 503,561 | +0.01(+0.04%) |
Jan 30, 2006 | 16.43 | 16.61 | 16.39 | 16.61 | 445,415 | +0.17(+1.06%) |
Jan 27, 2006 | 16.10 | 16.65 | 15.99 | 16.43 | 815,518 | +0.33(+2.06%) |
Jan 26, 2006 | 15.75 | 16.14 | 15.64 | 16.10 | 750,358 | +0.39(+2.48%) |
Jan 25, 2006 | 15.89 | 15.91 | 15.53 | 15.71 | 353,859 | -0.19(-1.20%) |
Jan 24, 2006 | 15.26 | 15.90 | 15.26 | 15.90 | 403,698 | +0.68(+4.44%) |
Jan 23, 2006 | 15.29 | 15.40 | 15.14 | 15.23 | 348,136 | -0.03(-0.19%) |
Jan 20, 2006 | 15.41 | 15.49 | 15.24 | 15.26 | 439,139 | -0.11(-0.73%) |
Jan 19, 2006 | 15.24 | 15.45 | 15.22 | 15.37 | 226,122 | +0.16(+1.04%) |
Jan 18, 2006 | 15.01 | 15.23 | 15.01 | 15.21 | 493,593 | +0.17(+1.13%) |
Jan 17, 2006 | 15.04 | 15.14 | 14.96 | 15.04 | 361,058 | -0.02(-0.14%) |
Jan 13, 2006 | 15.17 | 15.20 | 15.02 | 15.06 | 231,660 | -0.14(-0.95%) |
Jan 12, 2006 | 15.40 | 15.44 | 15.14 | 15.20 | 165,946 | -0.17(-1.10%) |
Jan 11, 2006 | 15.57 | 15.57 | 15.28 | 15.37 | 180,529 | -0.25(-1.57%) |
Jan 10, 2006 | 15.64 | 15.71 | 15.51 | 15.62 | 300,143 | -0.05(-0.35%) |
Jan 09, 2006 | 15.37 | 15.67 | 15.37 | 15.67 | 251,965 | +0.36(+2.33%) |
Jan 06, 2006 | 15.26 | 15.44 | 15.26 | 15.32 | 217,816 | +0.09(+0.59%) |
Jan 05, 2006 | 15.12 | 15.27 | 15.01 | 15.23 | 277,438 | +0.12(+0.77%) |
Jan 04, 2006 | 14.96 | 15.12 | 14.95 | 15.11 | 809,058 | +0.16(+1.04%) |
Jan 03, 2006 | 14.94 | 15.02 | 14.77 | 14.96 | 378,594 | +0.11(+0.73%) |
Dec 30, 2005 | 14.95 | 14.95 | 14.79 | 14.85 | 111,676 | -0.10(-0.70%) |
Dec 29, 2005 | 14.99 | 15.02 | 14.89 | 14.95 | 198,065 | -0.04(-0.26%) |
Dec 28, 2005 | 14.89 | 15.03 | 14.87 | 14.99 | 124,044 | +0.10(+0.68%) |
Dec 27, 2005 | 15.15 | 15.16 | 14.89 | 14.89 | 161,331 | -0.26(-1.72%) |
Dec 23, 2005 | 15.08 | 15.17 | 15.02 | 15.15 | 110,569 | +0.07(+0.45%) |
Dec 22, 2005 | 15.13 | 15.15 | 14.96 | 15.08 | 211,724 | -0.06(-0.43%) |
Dec 21, 2005 | 14.94 | 15.17 | 14.94 | 15.15 | 196,034 | +0.21(+1.38%) |
Dec 20, 2005 | 15.01 | 15.17 | 14.94 | 14.94 | 287,406 | -0.03(-0.19%) |
Dec 19, 2005 | 15.25 | 15.28 | 14.92 | 14.97 | 511,868 | -0.32(-2.08%) |
Dec 16, 2005 | 15.42 | 15.43 | 15.15 | 15.29 | 486,763 | -0.06(-0.42%) |
Dec 15, 2005 | 15.36 | 15.44 | 15.27 | 15.35 | 259,164 | -0.00(-0.02%) |
Dec 14, 2005 | 15.22 | 15.55 | 15.22 | 15.36 | 306,788 | +0.14(+0.90%) |
Dec 13, 2005 | 15.26 | 15.39 | 15.22 | 15.22 | 419,203 | -0.04(-0.26%) |
Dec 12, 2005 | 15.33 | 15.36 | 15.26 | 15.26 | 246,427 | -0.07(-0.47%) |
Dec 09, 2005 | 15.25 | 15.36 | 15.19 | 15.33 | 201,756 | +0.08(+0.54%) |
Dec 08, 2005 | 15.36 | 15.39 | 15.12 | 15.25 | 406,098 | -0.07(-0.47%) |
Dec 07, 2005 | 15.37 | 15.48 | 15.13 | 15.32 | 465,536 | -0.03(-0.16%) |
Dec 06, 2005 | 15.98 | 15.98 | 15.30 | 15.35 | 934,394 | -0.67(-4.19%) |
Dec 05, 2005 | 16.08 | 16.09 | 15.94 | 16.02 | 381,547 | -0.04(-0.25%) |
Dec 02, 2005 | 16.02 | 16.08 | 16.00 | 16.06 | 221,692 | +0.01(+0.09%) |
Dec 01, 2005 | 16.00 | 16.09 | 15.93 | 16.04 | 259,164 | +0.10(+0.63%) |
Nov 30, 2005 | 15.85 | 15.94 | 15.81 | 15.94 | 427,510 | +0.13(+0.85%) |
Nov 29, 2005 | 15.70 | 15.82 | 15.67 | 15.81 | 268,578 | +0.11(+0.71%) |
Nov 28, 2005 | 15.96 | 15.96 | 15.69 | 15.70 | 366,595 | -0.29(-1.79%) |
Nov 25, 2005 | 15.85 | 16.00 | 15.76 | 15.98 | 165,023 | +0.10(+0.66%) |
Nov 23, 2005 | 15.82 | 15.92 | 15.82 | 15.88 | 295,159 | +0.05(+0.32%) |
Nov 22, 2005 | 15.64 | 15.85 | 15.58 | 15.83 | 255,472 | +0.15(+0.97%) |
Nov 21, 2005 | 15.51 | 15.71 | 15.50 | 15.67 | 251,227 | +0.11(+0.70%) |
Nov 18, 2005 | 15.49 | 15.60 | 15.40 | 15.57 | 379,886 | +0.16(+1.05%) |
Nov 17, 2005 | 15.31 | 15.42 | 15.30 | 15.40 | 183,113 | +0.17(+1.09%) |
Nov 16, 2005 | 15.22 | 15.33 | 15.13 | 15.24 | 219,846 | +0.04(+0.24%) |
Nov 15, 2005 | 15.10 | 15.30 | 15.05 | 15.20 | 725,623 | +0.14(+0.96%) |
Nov 14, 2005 | 15.13 | 15.17 | 15.03 | 15.06 | 237,751 | -0.09(-0.57%) |
Nov 11, 2005 | 15.02 | 15.17 | 14.98 | 15.14 | 202,126 | +0.14(+0.96%) |
Nov 10, 2005 | 14.92 | 15.00 | 14.64 | 15.00 | 208,955 | +0.12(+0.80%) |
Nov 09, 2005 | 14.93 | 14.96 | 14.79 | 14.88 | 217,631 | -0.05(-0.31%) |
Nov 08, 2005 | 14.85 | 14.97 | 14.74 | 14.93 | 226,491 | +0.00(+0.00%) |
Nov 07, 2005 | 14.89 | 14.96 | 14.78 | 14.93 | 247,350 | +0.08(+0.51%) |
Nov 04, 2005 | 14.79 | 14.86 | 14.70 | 14.85 | 306,050 | +0.06(+0.39%) |
Nov 03, 2005 | 14.55 | 14.84 | 14.50 | 14.79 | 755,527 | +0.18(+1.24%) |
Nov 02, 2005 | 14.53 | 14.70 | 14.48 | 14.61 | 335,584 | +0.10(+0.72%) |