Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.00 | 14.38 | 13.99 | 14.31 | 7,714,000 | +0.33(+2.36%) |
Jan 30, 2006 | 14.06 | 14.06 | 13.95 | 13.98 | 7,052,700 | -0.12(-0.85%) |
Jan 27, 2006 | 14.12 | 14.25 | 14.00 | 14.10 | 5,513,800 | -0.06(-0.42%) |
Jan 26, 2006 | 14.39 | 14.45 | 14.13 | 14.16 | 6,361,000 | -0.15(-1.05%) |
Jan 25, 2006 | 14.60 | 14.60 | 14.13 | 14.31 | 4,178,600 | -0.15(-1.04%) |
Jan 24, 2006 | 14.40 | 14.71 | 14.29 | 14.46 | 4,751,800 | +0.06(+0.42%) |
Jan 23, 2006 | 14.30 | 14.50 | 14.29 | 14.40 | 2,879,300 | +0.11(+0.77%) |
Jan 20, 2006 | 14.65 | 14.71 | 14.26 | 14.29 | 5,289,300 | -0.36(-2.46%) |
Jan 19, 2006 | 14.60 | 14.71 | 14.58 | 14.65 | 4,113,300 | +0.00(+0.00%) |
Jan 18, 2006 | 14.63 | 14.85 | 14.53 | 14.65 | 2,788,400 | +0.02(+0.14%) |
Jan 17, 2006 | 14.86 | 14.89 | 14.57 | 14.63 | 3,880,500 | -0.37(-2.47%) |
Jan 13, 2006 | 15.78 | 15.78 | 14.97 | 15.00 | 3,364,100 | -0.34(-2.22%) |
Jan 12, 2006 | 15.12 | 15.52 | 15.12 | 15.34 | 6,159,200 | +0.22(+1.46%) |
Jan 11, 2006 | 14.69 | 15.15 | 14.66 | 15.12 | 3,206,500 | +0.36(+2.44%) |
Jan 10, 2006 | 14.72 | 14.84 | 14.65 | 14.76 | 6,131,400 | -0.08(-0.54%) |
Jan 09, 2006 | 14.69 | 14.97 | 14.69 | 14.84 | 3,659,000 | +0.20(+1.37%) |
Jan 06, 2006 | 14.79 | 14.91 | 14.63 | 14.64 | 3,040,100 | -0.09(-0.61%) |
Jan 05, 2006 | 14.87 | 14.91 | 14.70 | 14.73 | 2,285,500 | -0.16(-1.07%) |
Jan 04, 2006 | 14.30 | 14.94 | 14.74 | 14.89 | 3,139,600 | -0.02(-0.13%) |
Jan 03, 2006 | 14.66 | 14.94 | 14.60 | 14.91 | 3,532,600 | +0.26(+1.77%) |
Dec 30, 2005 | 14.62 | 14.75 | 14.58 | 14.65 | 2,127,000 | -0.08(-0.54%) |
Dec 29, 2005 | 14.60 | 14.80 | 14.55 | 14.73 | 2,073,900 | +0.05(+0.34%) |
Dec 28, 2005 | 14.76 | 14.80 | 14.58 | 14.68 | 3,430,000 | -0.02(-0.14%) |
Dec 27, 2005 | 14.81 | 14.93 | 14.70 | 14.70 | 2,845,400 | -0.17(-1.14%) |
Dec 23, 2005 | 14.95 | 14.98 | 14.83 | 14.87 | 1,162,400 | -0.02(-0.13%) |
Dec 22, 2005 | 14.93 | 14.95 | 14.80 | 14.89 | 2,264,700 | -0.03(-0.20%) |
Dec 21, 2005 | 14.71 | 14.98 | 14.70 | 14.92 | 3,303,800 | +0.17(+1.15%) |
Dec 20, 2005 | 14.50 | 14.81 | 14.50 | 14.75 | 2,447,600 | +0.25(+1.72%) |
Dec 19, 2005 | 14.88 | 14.95 | 14.50 | 14.50 | 4,090,800 | -0.53(-3.53%) |
Dec 16, 2005 | 14.87 | 15.05 | 14.90 | 15.03 | 4,028,500 | +0.17(+1.14%) |
Dec 15, 2005 | 15.01 | 15.00 | 14.84 | 14.86 | 2,195,200 | -0.14(-0.93%) |
Dec 14, 2005 | 14.72 | 15.00 | 14.68 | 15.00 | 3,829,300 | +0.32(+2.18%) |
Dec 13, 2005 | 14.43 | 14.75 | 14.39 | 14.68 | 3,073,400 | +0.12(+0.82%) |
Dec 12, 2005 | 14.49 | 14.60 | 14.47 | 14.56 | 2,257,500 | +0.03(+0.21%) |
Dec 09, 2005 | 14.28 | 14.63 | 14.24 | 14.53 | 3,246,800 | +0.31(+2.18%) |
Dec 08, 2005 | 14.43 | 14.46 | 14.22 | 14.22 | 2,916,500 | -0.26(-1.80%) |
Dec 07, 2005 | 14.65 | 14.68 | 14.40 | 14.48 | 3,576,400 | -0.17(-1.16%) |
Dec 06, 2005 | 14.49 | 14.79 | 14.47 | 14.65 | 3,735,900 | +0.18(+1.24%) |
Dec 05, 2005 | 14.42 | 14.60 | 14.34 | 14.47 | 2,739,800 | -0.06(-0.41%) |
Dec 02, 2005 | 14.84 | 14.85 | 14.49 | 14.53 | 5,114,200 | -0.26(-1.76%) |
Dec 01, 2005 | 14.27 | 14.83 | 14.25 | 14.79 | 7,482,700 | +0.59(+4.15%) |
Nov 30, 2005 | 14.14 | 14.30 | 14.05 | 14.20 | 9,171,700 | +0.03(+0.21%) |
Nov 29, 2005 | 14.00 | 14.25 | 14.05 | 14.17 | 4,068,100 | +0.18(+1.29%) |
Nov 28, 2005 | 14.10 | 14.15 | 13.90 | 13.99 | 4,162,800 | -0.17(-1.20%) |
Nov 25, 2005 | 14.25 | 14.29 | 14.15 | 14.16 | 2,212,000 | -0.03(-0.21%) |
Nov 23, 2005 | 14.10 | 14.28 | 14.06 | 14.19 | 5,204,300 | +0.12(+0.85%) |
Nov 22, 2005 | 14.10 | 14.24 | 14.03 | 14.07 | 6,633,400 | -0.12(-0.85%) |
Nov 21, 2005 | 14.25 | 14.25 | 14.00 | 14.19 | 4,358,400 | -0.07(-0.49%) |
Nov 18, 2005 | 14.39 | 14.39 | 14.15 | 14.26 | 4,215,900 | +0.01(+0.07%) |
Nov 17, 2005 | 14.25 | 14.30 | 14.20 | 14.25 | 5,134,000 | +0.02(+0.14%) |
Nov 16, 2005 | 14.22 | 14.25 | 14.16 | 14.23 | 4,540,900 | +0.04(+0.28%) |
Nov 15, 2005 | 14.24 | 14.36 | 14.16 | 14.19 | 4,297,400 | -0.06(-0.42%) |
Nov 14, 2005 | 14.00 | 14.33 | 13.96 | 14.25 | 3,210,200 | +0.25(+1.79%) |
Nov 11, 2005 | 14.01 | 14.10 | 13.94 | 14.00 | 3,285,300 | +0.00(+0.00%) |
Nov 10, 2005 | 14.10 | 14.20 | 13.91 | 14.00 | 8,089,000 | -0.11(-0.78%) |
Nov 09, 2005 | 14.10 | 14.14 | 13.99 | 14.11 | 3,187,600 | -0.01(-0.07%) |
Nov 08, 2005 | 14.00 | 14.18 | 13.99 | 14.12 | 3,212,900 | +0.07(+0.50%) |
Nov 07, 2005 | 13.90 | 14.09 | 13.90 | 14.05 | 3,483,200 | +0.16(+1.15%) |
Nov 04, 2005 | 13.85 | 13.92 | 13.85 | 13.89 | 3,855,000 | +0.01(+0.07%) |
Nov 03, 2005 | 13.86 | 13.93 | 13.76 | 13.88 | 2,442,100 | +0.12(+0.87%) |
Nov 02, 2005 | 13.62 | 13.87 | 13.59 | 13.76 | 6,912,400 | +0.11(+0.81%) |