Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.81 | 14.98 | 14.42 | 14.62 | 10,146 | +0.03(+0.24%) |
Jan 30, 2006 | 15.18 | 15.18 | 14.49 | 14.59 | 8,650 | -0.54(-3.58%) |
Jan 27, 2006 | 15.11 | 15.18 | 15.04 | 15.13 | 13,844 | +0.07(+0.50%) |
Jan 26, 2006 | 14.97 | 15.05 | 14.88 | 15.05 | 10,557 | +0.18(+1.24%) |
Jan 25, 2006 | 14.98 | 14.98 | 14.68 | 14.87 | 3,577 | -0.02(-0.12%) |
Jan 24, 2006 | 14.65 | 14.97 | 14.59 | 14.88 | 9,812 | +0.39(+2.70%) |
Jan 23, 2006 | 14.08 | 14.59 | 14.08 | 14.49 | 5,662 | +0.31(+2.15%) |
Jan 20, 2006 | 14.65 | 14.65 | 14.03 | 14.19 | 15,856 | -0.46(-3.14%) |
Jan 19, 2006 | 14.64 | 14.65 | 14.59 | 14.65 | 1,570 | +0.37(+2.58%) |
Jan 18, 2006 | 14.25 | 14.46 | 14.25 | 14.28 | 5,915 | +0.03(+0.24%) |
Jan 17, 2006 | 14.36 | 14.56 | 14.10 | 14.25 | 5,380 | -0.29(-1.98%) |
Jan 13, 2006 | 14.78 | 14.79 | 14.50 | 14.53 | 6,254 | +0.01(+0.08%) |
Jan 12, 2006 | 14.93 | 14.93 | 14.52 | 14.52 | 2,084 | -0.31(-2.06%) |
Jan 11, 2006 | 14.93 | 14.93 | 14.57 | 14.83 | 19,758 | -0.09(-0.62%) |
Jan 10, 2006 | 14.57 | 14.93 | 14.57 | 14.92 | 6,779 | +0.19(+1.29%) |
Jan 09, 2006 | 14.57 | 14.88 | 14.52 | 14.73 | 14,185 | +0.28(+1.91%) |
Jan 06, 2006 | 14.82 | 14.82 | 14.41 | 14.45 | 9,849 | -0.08(-0.55%) |
Jan 05, 2006 | 14.68 | 14.68 | 14.33 | 14.53 | 39,634 | +0.12(+0.80%) |
Jan 04, 2006 | 13.98 | 14.51 | 13.98 | 14.42 | 9,517 | +0.37(+2.66%) |
Jan 03, 2006 | 13.97 | 14.23 | 13.96 | 14.04 | 13,448 | +0.07(+0.54%) |
Dec 30, 2005 | 14.08 | 14.50 | 13.96 | 13.97 | 28,379 | -0.21(-1.46%) |
Dec 29, 2005 | 14.35 | 14.35 | 14.12 | 14.18 | 20,399 | -0.03(-0.20%) |
Dec 28, 2005 | 14.44 | 14.55 | 14.21 | 14.21 | 4,517 | -0.01(-0.08%) |
Dec 27, 2005 | 14.40 | 14.55 | 14.11 | 14.22 | 66,540 | -0.44(-2.98%) |
Dec 23, 2005 | 14.79 | 14.79 | 14.50 | 14.65 | 3,686 | -0.02(-0.16%) |
Dec 22, 2005 | 14.68 | 14.83 | 14.53 | 14.68 | 9,364 | +0.29(+2.00%) |
Dec 21, 2005 | 14.53 | 14.56 | 14.39 | 14.39 | 11,181 | +0.00(+0.00%) |
Dec 20, 2005 | 14.40 | 14.53 | 14.33 | 14.39 | 35,096 | -0.09(-0.60%) |
Dec 19, 2005 | 14.45 | 14.60 | 14.39 | 14.48 | 15,915 | -0.17(-1.18%) |
Dec 16, 2005 | 15.12 | 15.12 | 14.40 | 14.65 | 156,707 | -0.59(-3.85%) |
Dec 15, 2005 | 15.09 | 15.32 | 14.95 | 15.24 | 19,484 | -0.13(-0.86%) |
Dec 14, 2005 | 15.21 | 15.40 | 15.17 | 15.37 | 11,009 | +0.21(+1.40%) |
Dec 13, 2005 | 14.99 | 15.27 | 14.98 | 15.16 | 12,288 | +0.02(+0.15%) |
Dec 12, 2005 | 15.13 | 15.14 | 15.07 | 15.13 | 10,297 | +0.07(+0.46%) |
Dec 09, 2005 | 14.45 | 15.06 | 14.45 | 15.06 | 36,765 | +0.61(+4.22%) |
Dec 08, 2005 | 14.57 | 14.60 | 14.45 | 14.45 | 4,376 | -0.12(-0.83%) |
Dec 07, 2005 | 14.91 | 14.91 | 14.55 | 14.57 | 19,579 | -0.22(-1.52%) |
Dec 06, 2005 | 14.49 | 15.02 | 14.39 | 14.80 | 32,750 | +0.22(+1.50%) |
Dec 05, 2005 | 14.71 | 14.73 | 14.39 | 14.58 | 18,862 | -0.16(-1.05%) |
Dec 02, 2005 | 15.17 | 15.37 | 14.61 | 14.74 | 6,151 | -0.66(-4.26%) |
Dec 01, 2005 | 14.92 | 15.39 | 14.87 | 15.39 | 24,251 | +0.62(+4.21%) |
Nov 30, 2005 | 14.37 | 14.77 | 14.37 | 14.77 | 32,729 | +0.33(+2.27%) |
Nov 29, 2005 | 14.53 | 14.59 | 14.36 | 14.44 | 27,472 | +0.08(+0.56%) |
Nov 28, 2005 | 14.79 | 14.79 | 14.27 | 14.36 | 18,009 | -0.44(-2.96%) |
Nov 25, 2005 | 14.93 | 14.93 | 14.80 | 14.80 | 1,582 | -0.20(-1.34%) |
Nov 23, 2005 | 14.80 | 15.14 | 14.80 | 15.00 | 13,671 | +0.17(+1.13%) |
Nov 22, 2005 | 14.97 | 14.97 | 14.80 | 14.83 | 10,203 | -0.36(-2.39%) |
Nov 21, 2005 | 15.21 | 15.37 | 15.04 | 15.20 | 15,005 | -0.21(-1.35%) |
Nov 18, 2005 | 15.18 | 15.49 | 15.03 | 15.40 | 8,834 | +0.46(+3.08%) |
Nov 17, 2005 | 14.72 | 14.99 | 14.27 | 14.94 | 17,062 | +0.46(+3.18%) |
Nov 16, 2005 | 15.17 | 15.17 | 14.45 | 14.48 | 27,622 | -0.74(-4.84%) |
Nov 15, 2005 | 15.68 | 15.69 | 15.17 | 15.22 | 9,072 | -0.50(-3.19%) |
Nov 14, 2005 | 16.10 | 16.27 | 15.70 | 15.72 | 5,196 | -0.32(-1.97%) |
Nov 11, 2005 | 16.06 | 16.25 | 15.66 | 16.04 | 14,183 | -0.24(-1.49%) |
Nov 10, 2005 | 15.90 | 16.34 | 15.29 | 16.28 | 10,988 | +0.26(+1.65%) |
Nov 09, 2005 | 15.26 | 16.16 | 14.99 | 16.01 | 18,902 | +0.89(+5.90%) |
Nov 08, 2005 | 15.56 | 15.59 | 14.99 | 15.12 | 6,810 | -0.60(-3.84%) |
Nov 07, 2005 | 15.72 | 15.74 | 15.57 | 15.73 | 5,580 | +0.06(+0.40%) |
Nov 04, 2005 | 15.54 | 15.71 | 15.46 | 15.66 | 3,995 | +0.13(+0.85%) |
Nov 03, 2005 | 15.49 | 15.54 | 15.24 | 15.53 | 13,261 | +0.13(+0.86%) |
Nov 02, 2005 | 14.85 | 15.40 | 14.82 | 15.40 | 24,734 | +0.55(+3.68%) |