Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.51 | 15.71 | 15.32 | 15.53 | 308,332 | +0.02(+0.16%) |
Jan 30, 2006 | 15.62 | 15.73 | 15.39 | 15.51 | 187,014 | -0.11(-0.73%) |
Jan 27, 2006 | 15.56 | 15.92 | 15.42 | 15.62 | 336,142 | +0.06(+0.42%) |
Jan 26, 2006 | 15.28 | 15.56 | 15.10 | 15.56 | 326,066 | +0.37(+2.45%) |
Jan 25, 2006 | 15.19 | 15.19 | 14.95 | 15.18 | 182,580 | +0.06(+0.39%) |
Jan 24, 2006 | 14.89 | 15.18 | 14.89 | 15.12 | 150,135 | +0.25(+1.70%) |
Jan 23, 2006 | 14.96 | 15.02 | 14.63 | 14.87 | 265,608 | -0.02(-0.17%) |
Jan 20, 2006 | 15.35 | 15.35 | 14.70 | 14.90 | 271,856 | -0.33(-2.18%) |
Jan 19, 2006 | 15.06 | 15.48 | 14.98 | 15.23 | 288,582 | +0.27(+1.82%) |
Jan 18, 2006 | 14.63 | 15.13 | 14.63 | 14.96 | 383,702 | +0.22(+1.52%) |
Jan 17, 2006 | 14.94 | 14.96 | 14.66 | 14.73 | 261,779 | -0.27(-1.79%) |
Jan 13, 2006 | 15.04 | 15.13 | 14.91 | 15.00 | 192,858 | -0.07(-0.49%) |
Jan 12, 2006 | 15.00 | 15.19 | 14.80 | 15.08 | 477,007 | -0.00(-0.03%) |
Jan 11, 2006 | 14.80 | 15.08 | 14.66 | 15.08 | 468,342 | +0.32(+2.15%) |
Jan 10, 2006 | 14.37 | 14.76 | 14.34 | 14.76 | 311,354 | +0.30(+2.06%) |
Jan 09, 2006 | 14.52 | 14.61 | 14.37 | 14.46 | 301,077 | -0.05(-0.38%) |
Jan 06, 2006 | 14.40 | 14.55 | 14.23 | 14.52 | 275,080 | +0.24(+1.70%) |
Jan 05, 2006 | 14.12 | 14.30 | 14.12 | 14.28 | 212,205 | +0.18(+1.27%) |
Jan 04, 2006 | 14.14 | 14.24 | 14.01 | 14.10 | 219,258 | +0.01(+0.04%) |
Jan 03, 2006 | 13.77 | 14.23 | 13.63 | 14.09 | 568,096 | +0.43(+3.16%) |
Dec 30, 2005 | 13.72 | 13.79 | 13.60 | 13.66 | 281,932 | -0.16(-1.18%) |
Dec 29, 2005 | 13.81 | 13.97 | 13.76 | 13.82 | 155,173 | +0.01(+0.11%) |
Dec 28, 2005 | 13.80 | 13.87 | 13.63 | 13.81 | 154,569 | +0.04(+0.29%) |
Dec 27, 2005 | 13.87 | 14.01 | 13.67 | 13.77 | 319,415 | -0.08(-0.61%) |
Dec 23, 2005 | 13.88 | 14.01 | 13.76 | 13.85 | 90,484 | -0.02(-0.14%) |
Dec 22, 2005 | 13.99 | 14.22 | 13.79 | 13.87 | 185,200 | -0.06(-0.46%) |
Dec 21, 2005 | 13.69 | 13.94 | 13.67 | 13.94 | 338,157 | +0.28(+2.03%) |
Dec 20, 2005 | 13.82 | 13.92 | 13.50 | 13.66 | 290,597 | -0.17(-1.22%) |
Dec 19, 2005 | 14.29 | 14.29 | 13.77 | 13.83 | 271,251 | -0.52(-3.63%) |
Dec 16, 2005 | 14.29 | 14.60 | 14.24 | 14.35 | 882,273 | +0.16(+1.12%) |
Dec 15, 2005 | 14.44 | 14.44 | 13.90 | 14.19 | 245,859 | -0.25(-1.72%) |
Dec 14, 2005 | 14.52 | 14.59 | 14.35 | 14.44 | 299,868 | -0.03(-0.24%) |
Dec 13, 2005 | 14.61 | 14.71 | 14.43 | 14.47 | 255,129 | -0.22(-1.49%) |
Dec 12, 2005 | 14.66 | 14.88 | 14.58 | 14.69 | 283,544 | +0.15(+1.02%) |
Dec 09, 2005 | 14.55 | 14.57 | 14.42 | 14.54 | 149,127 | +0.04(+0.27%) |
Dec 08, 2005 | 14.52 | 14.66 | 14.37 | 14.50 | 220,669 | +0.02(+0.17%) |
Dec 07, 2005 | 14.51 | 14.66 | 14.37 | 14.48 | 203,136 | +0.09(+0.62%) |
Dec 06, 2005 | 14.49 | 14.65 | 14.30 | 14.39 | 454,840 | +0.00(+0.00%) |
Dec 05, 2005 | 14.47 | 14.51 | 14.27 | 14.39 | 374,431 | -0.13(-0.92%) |
Dec 02, 2005 | 14.27 | 14.59 | 14.15 | 14.52 | 407,683 | +0.22(+1.56%) |
Dec 01, 2005 | 14.11 | 14.44 | 14.09 | 14.30 | 513,886 | +0.23(+1.62%) |
Nov 30, 2005 | 14.02 | 14.16 | 13.89 | 14.07 | 230,745 | +0.05(+0.39%) |
Nov 29, 2005 | 13.89 | 14.13 | 13.89 | 14.02 | 194,067 | +0.12(+0.89%) |
Nov 28, 2005 | 14.18 | 14.18 | 13.88 | 13.89 | 393,778 | -0.33(-2.30%) |
Nov 25, 2005 | 14.25 | 14.26 | 14.09 | 14.22 | 39,700 | +0.02(+0.17%) |
Nov 23, 2005 | 14.20 | 14.31 | 14.15 | 14.20 | 254,525 | +0.00(+0.00%) |
Nov 22, 2005 | 14.22 | 14.26 | 14.10 | 14.20 | 243,441 | -0.06(-0.45%) |
Nov 21, 2005 | 14.28 | 14.34 | 13.97 | 14.26 | 250,091 | -0.05(-0.35%) |
Nov 18, 2005 | 14.49 | 14.49 | 14.06 | 14.31 | 143,082 | +0.10(+0.70%) |
Nov 17, 2005 | 14.13 | 14.28 | 14.05 | 14.21 | 275,282 | +0.08(+0.56%) |
Nov 16, 2005 | 14.20 | 14.25 | 13.82 | 14.13 | 333,724 | -0.07(-0.49%) |
Nov 15, 2005 | 14.64 | 14.66 | 14.14 | 14.20 | 368,789 | -0.44(-3.02%) |
Nov 14, 2005 | 14.82 | 14.84 | 14.42 | 14.64 | 268,430 | -0.18(-1.20%) |
Nov 11, 2005 | 14.74 | 14.83 | 14.65 | 14.82 | 74,967 | +0.06(+0.44%) |
Nov 10, 2005 | 14.44 | 14.78 | 14.33 | 14.76 | 178,348 | +0.36(+2.52%) |
Nov 09, 2005 | 14.49 | 14.60 | 14.35 | 14.40 | 308,130 | -0.06(-0.45%) |
Nov 08, 2005 | 14.54 | 14.65 | 14.34 | 14.46 | 306,316 | -0.20(-1.39%) |
Nov 07, 2005 | 14.86 | 14.91 | 14.49 | 14.66 | 270,042 | -0.20(-1.34%) |
Nov 04, 2005 | 14.74 | 14.86 | 14.59 | 14.86 | 221,273 | +0.14(+0.94%) |
Nov 03, 2005 | 14.89 | 15.10 | 14.68 | 14.72 | 398,010 | -0.13(-0.87%) |
Nov 02, 2005 | 14.49 | 14.87 | 14.49 | 14.85 | 274,274 | +0.40(+2.75%) |