Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.62 | 16.78 | 16.50 | 16.66 | 502,011 | +0.01(+0.04%) |
Jan 30, 2006 | 16.48 | 16.66 | 16.44 | 16.66 | 444,044 | +0.17(+1.05%) |
Jan 27, 2006 | 16.15 | 16.70 | 16.04 | 16.48 | 813,008 | +0.33(+2.06%) |
Jan 26, 2006 | 15.80 | 16.19 | 15.69 | 16.15 | 748,049 | +0.39(+2.48%) |
Jan 25, 2006 | 15.94 | 15.96 | 15.58 | 15.76 | 352,770 | -0.19(-1.20%) |
Jan 24, 2006 | 15.31 | 15.95 | 15.31 | 15.95 | 402,456 | +0.68(+4.44%) |
Jan 23, 2006 | 15.34 | 15.45 | 15.19 | 15.27 | 347,065 | -0.03(-0.19%) |
Jan 20, 2006 | 15.46 | 15.54 | 15.29 | 15.30 | 437,788 | -0.11(-0.73%) |
Jan 19, 2006 | 15.29 | 15.50 | 15.27 | 15.41 | 225,426 | +0.16(+1.04%) |
Jan 18, 2006 | 15.06 | 15.28 | 15.06 | 15.26 | 492,074 | +0.17(+1.13%) |
Jan 17, 2006 | 15.09 | 15.18 | 15.00 | 15.09 | 359,946 | -0.02(-0.14%) |
Jan 13, 2006 | 15.22 | 15.24 | 15.06 | 15.11 | 230,947 | -0.14(-0.95%) |
Jan 12, 2006 | 15.45 | 15.49 | 15.18 | 15.25 | 165,435 | -0.17(-1.10%) |
Jan 11, 2006 | 15.62 | 15.62 | 15.32 | 15.42 | 179,973 | -0.25(-1.57%) |
Jan 10, 2006 | 15.69 | 15.76 | 15.56 | 15.67 | 299,219 | -0.05(-0.35%) |
Jan 09, 2006 | 15.42 | 15.72 | 15.42 | 15.72 | 251,189 | +0.36(+2.33%) |
Jan 06, 2006 | 15.31 | 15.48 | 15.31 | 15.36 | 217,145 | +0.09(+0.59%) |
Jan 05, 2006 | 15.16 | 15.32 | 15.05 | 15.27 | 276,584 | +0.12(+0.77%) |
Jan 04, 2006 | 15.01 | 15.17 | 15.00 | 15.16 | 806,568 | +0.16(+1.04%) |
Jan 03, 2006 | 14.98 | 15.07 | 14.82 | 15.00 | 377,429 | +0.11(+0.73%) |
Dec 30, 2005 | 15.00 | 15.00 | 14.84 | 14.89 | 111,333 | -0.11(-0.70%) |
Dec 29, 2005 | 15.03 | 15.07 | 14.93 | 15.00 | 197,455 | -0.04(-0.26%) |
Dec 28, 2005 | 14.94 | 15.07 | 14.92 | 15.04 | 123,662 | +0.10(+0.68%) |
Dec 27, 2005 | 15.19 | 15.21 | 14.94 | 14.94 | 160,835 | -0.26(-1.72%) |
Dec 23, 2005 | 15.13 | 15.21 | 15.07 | 15.20 | 110,229 | +0.07(+0.46%) |
Dec 22, 2005 | 15.18 | 15.20 | 15.01 | 15.13 | 211,073 | -0.07(-0.43%) |
Dec 21, 2005 | 14.99 | 15.22 | 14.99 | 15.19 | 195,431 | +0.21(+1.38%) |
Dec 20, 2005 | 15.05 | 15.22 | 14.99 | 14.99 | 286,522 | -0.03(-0.19%) |
Dec 19, 2005 | 15.30 | 15.32 | 14.97 | 15.02 | 510,292 | -0.32(-2.08%) |
Dec 16, 2005 | 15.47 | 15.48 | 15.20 | 15.34 | 485,265 | -0.07(-0.42%) |
Dec 15, 2005 | 15.40 | 15.48 | 15.32 | 15.40 | 258,366 | -0.00(-0.02%) |
Dec 14, 2005 | 15.27 | 15.60 | 15.27 | 15.40 | 305,844 | +0.14(+0.90%) |
Dec 13, 2005 | 15.31 | 15.44 | 15.26 | 15.27 | 417,913 | -0.04(-0.26%) |
Dec 12, 2005 | 15.38 | 15.41 | 15.30 | 15.31 | 245,669 | -0.07(-0.47%) |
Dec 09, 2005 | 15.30 | 15.40 | 15.24 | 15.38 | 201,135 | +0.08(+0.54%) |
Dec 08, 2005 | 15.41 | 15.44 | 15.17 | 15.30 | 404,848 | -0.07(-0.47%) |
Dec 07, 2005 | 15.42 | 15.53 | 15.17 | 15.37 | 464,103 | -0.03(-0.17%) |
Dec 06, 2005 | 16.03 | 16.03 | 15.35 | 15.39 | 931,519 | -0.67(-4.19%) |
Dec 05, 2005 | 16.13 | 16.14 | 15.99 | 16.07 | 380,373 | -0.04(-0.25%) |
Dec 02, 2005 | 16.07 | 16.12 | 16.05 | 16.11 | 221,010 | +0.01(+0.09%) |
Dec 01, 2005 | 16.05 | 16.14 | 15.98 | 16.09 | 258,366 | +0.10(+0.63%) |
Nov 30, 2005 | 15.90 | 15.99 | 15.86 | 15.99 | 426,194 | +0.13(+0.85%) |
Nov 29, 2005 | 15.75 | 15.86 | 15.72 | 15.86 | 267,751 | +0.11(+0.71%) |
Nov 28, 2005 | 16.01 | 16.01 | 15.73 | 15.74 | 365,467 | -0.29(-1.79%) |
Nov 25, 2005 | 15.90 | 16.05 | 15.81 | 16.03 | 164,515 | +0.10(+0.66%) |
Nov 23, 2005 | 15.87 | 15.97 | 15.87 | 15.93 | 294,251 | +0.05(+0.32%) |
Nov 22, 2005 | 15.69 | 15.90 | 15.63 | 15.87 | 254,686 | +0.15(+0.97%) |
Nov 21, 2005 | 15.56 | 15.76 | 15.55 | 15.72 | 250,453 | +0.11(+0.70%) |
Nov 18, 2005 | 15.54 | 15.65 | 15.45 | 15.61 | 378,717 | +0.16(+1.06%) |
Nov 17, 2005 | 15.36 | 15.47 | 15.34 | 15.45 | 182,549 | +0.17(+1.09%) |
Nov 16, 2005 | 15.27 | 15.38 | 15.18 | 15.28 | 219,170 | +0.04(+0.24%) |
Nov 15, 2005 | 15.15 | 15.35 | 15.10 | 15.25 | 723,390 | +0.14(+0.96%) |
Nov 14, 2005 | 15.18 | 15.22 | 15.08 | 15.10 | 237,020 | -0.09(-0.57%) |
Nov 11, 2005 | 15.07 | 15.21 | 15.03 | 15.19 | 201,504 | +0.14(+0.96%) |
Nov 10, 2005 | 14.97 | 15.05 | 14.69 | 15.05 | 208,312 | +0.12(+0.80%) |
Nov 09, 2005 | 14.97 | 15.01 | 14.84 | 14.93 | 216,961 | -0.05(-0.31%) |
Nov 08, 2005 | 14.90 | 15.02 | 14.78 | 14.97 | 225,794 | +0.00(+0.00%) |
Nov 07, 2005 | 14.93 | 15.01 | 14.83 | 14.97 | 246,589 | +0.08(+0.51%) |
Nov 04, 2005 | 14.84 | 14.91 | 14.74 | 14.90 | 305,108 | +0.06(+0.39%) |
Nov 03, 2005 | 14.60 | 14.89 | 14.54 | 14.84 | 753,201 | +0.18(+1.24%) |
Nov 02, 2005 | 14.57 | 14.74 | 14.53 | 14.66 | 334,551 | +0.11(+0.72%) |