Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.97 | 14.00 | 13.96 | 13.99 | 32,420 | -0.02(-0.16%) |
Jan 30, 2006 | 13.97 | 14.01 | 13.97 | 14.01 | 27,167 | +0.02(+0.12%) |
Jan 27, 2006 | 13.96 | 14.00 | 13.96 | 14.00 | 18,655 | +0.02(+0.16%) |
Jan 26, 2006 | 13.97 | 13.99 | 13.95 | 13.97 | 48,540 | +0.02(+0.16%) |
Jan 25, 2006 | 14.02 | 14.02 | 13.95 | 13.95 | 25,356 | -0.03(-0.24%) |
Jan 24, 2006 | 13.98 | 14.02 | 13.98 | 13.99 | 11,229 | +0.01(+0.04%) |
Jan 23, 2006 | 13.97 | 14.01 | 13.96 | 13.98 | 18,111 | +0.02(+0.12%) |
Jan 20, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 23,002 | -0.02(-0.12%) |
Jan 19, 2006 | 14.00 | 14.02 | 13.98 | 13.98 | 16,662 | -0.04(-0.32%) |
Jan 18, 2006 | 13.95 | 14.02 | 13.95 | 14.02 | 78,786 | +0.06(+0.43%) |
Jan 17, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 16,119 | -0.01(-0.08%) |
Jan 13, 2006 | 14.00 | 14.02 | 13.95 | 13.97 | 29,703 | +0.01(+0.04%) |
Jan 12, 2006 | 13.99 | 14.03 | 13.97 | 13.97 | 37,310 | -0.05(-0.39%) |
Jan 11, 2006 | 13.99 | 14.02 | 13.96 | 14.02 | 16,662 | +0.03(+0.23%) |
Jan 10, 2006 | 13.99 | 13.99 | 13.95 | 13.99 | 18,655 | +0.01(+0.08%) |
Jan 09, 2006 | 14.00 | 14.00 | 13.95 | 13.98 | 32,058 | +0.01(+0.08%) |
Jan 06, 2006 | 13.96 | 13.97 | 13.94 | 13.97 | 17,387 | +0.00(+0.00%) |
Jan 05, 2006 | 13.95 | 13.98 | 13.94 | 13.97 | 14,308 | +0.00(+0.00%) |
Jan 04, 2006 | 14.00 | 14.03 | 13.94 | 13.97 | 31,877 | -0.02(-0.16%) |
Jan 03, 2006 | 13.96 | 14.00 | 13.94 | 13.99 | 25,175 | +0.05(+0.36%) |
Dec 30, 2005 | 13.96 | 13.96 | 13.92 | 13.94 | 9,237 | -0.02(-0.12%) |
Dec 29, 2005 | 13.94 | 13.96 | 13.92 | 13.96 | 19,923 | +0.03(+0.20%) |
Dec 28, 2005 | 13.94 | 13.96 | 13.92 | 13.93 | 16,481 | +0.04(+0.32%) |
Dec 27, 2005 | 13.98 | 14.01 | 13.89 | 13.89 | 27,530 | -0.06(-0.40%) |
Dec 23, 2005 | 13.92 | 13.99 | 13.91 | 13.94 | 25,900 | +0.02(+0.16%) |
Dec 22, 2005 | 13.90 | 13.92 | 13.89 | 13.92 | 26,262 | -0.01(-0.08%) |
Dec 21, 2005 | 13.91 | 13.93 | 13.86 | 13.93 | 36,405 | +0.06(+0.44%) |
Dec 20, 2005 | 13.89 | 13.93 | 13.86 | 13.87 | 18,474 | -0.04(-0.28%) |
Dec 19, 2005 | 13.89 | 13.92 | 13.89 | 13.91 | 20,828 | +0.02(+0.16%) |
Dec 16, 2005 | 13.93 | 13.93 | 13.87 | 13.89 | 27,530 | -0.04(-0.28%) |
Dec 15, 2005 | 13.92 | 13.92 | 13.90 | 13.92 | 18,111 | +0.03(+0.24%) |
Dec 14, 2005 | 13.91 | 13.94 | 13.89 | 13.89 | 30,971 | +0.00(+0.00%) |
Dec 13, 2005 | 13.95 | 13.95 | 13.89 | 13.89 | 27,711 | -0.26(-1.87%) |
Dec 12, 2005 | 14.19 | 14.20 | 14.13 | 14.16 | 24,994 | +0.01(+0.04%) |
Dec 09, 2005 | 14.17 | 14.20 | 14.15 | 14.15 | 18,836 | +0.01(+0.04%) |
Dec 08, 2005 | 14.20 | 14.20 | 14.13 | 14.15 | 15,938 | -0.02(-0.12%) |
Dec 07, 2005 | 14.13 | 14.16 | 14.12 | 14.16 | 15,032 | +0.02(+0.16%) |
Dec 06, 2005 | 14.11 | 14.15 | 14.11 | 14.14 | 14,851 | +0.00(+0.00%) |
Dec 05, 2005 | 14.11 | 14.16 | 14.11 | 14.14 | 17,387 | +0.00(+0.00%) |
Dec 02, 2005 | 14.11 | 14.15 | 14.11 | 14.14 | 13,040 | +0.00(+0.00%) |
Dec 01, 2005 | 14.11 | 14.15 | 14.10 | 14.14 | 16,119 | +0.03(+0.20%) |
Nov 30, 2005 | 14.12 | 14.15 | 14.08 | 14.11 | 15,576 | +0.03(+0.20%) |
Nov 29, 2005 | 14.10 | 14.12 | 14.08 | 14.08 | 17,749 | -0.03(-0.23%) |
Nov 28, 2005 | 14.11 | 14.13 | 14.08 | 14.12 | 20,466 | +0.02(+0.15%) |
Nov 25, 2005 | 14.10 | 14.11 | 14.10 | 14.10 | 1,267 | -0.02(-0.16%) |
Nov 23, 2005 | 14.09 | 14.12 | 14.07 | 14.12 | 9,418 | +0.02(+0.16%) |
Nov 22, 2005 | 14.05 | 14.10 | 14.05 | 14.10 | 17,749 | +0.01(+0.04%) |
Nov 21, 2005 | 14.06 | 14.10 | 14.06 | 14.09 | 14,308 | +0.03(+0.24%) |
Nov 18, 2005 | 14.06 | 14.11 | 14.06 | 14.06 | 22,821 | -0.01(-0.04%) |
Nov 17, 2005 | 14.07 | 14.08 | 14.05 | 14.06 | 19,017 | +0.02(+0.12%) |
Nov 16, 2005 | 14.05 | 14.07 | 14.04 | 14.05 | 13,402 | -0.03(-0.20%) |
Nov 15, 2005 | 14.04 | 14.07 | 14.04 | 14.07 | 14,308 | -0.01(-0.04%) |
Nov 14, 2005 | 14.06 | 14.08 | 14.04 | 14.08 | 30,971 | +0.02(+0.16%) |
Nov 11, 2005 | 14.04 | 14.07 | 14.03 | 14.06 | 20,466 | -0.01(-0.04%) |
Nov 10, 2005 | 14.06 | 14.07 | 14.04 | 14.06 | 25,175 | +0.03(+0.20%) |
Nov 09, 2005 | 14.04 | 14.07 | 14.03 | 14.03 | 14,670 | -0.01(-0.08%) |
Nov 08, 2005 | 14.06 | 14.06 | 14.04 | 14.05 | 29,703 | +0.01(+0.08%) |
Nov 07, 2005 | 14.06 | 14.06 | 14.03 | 14.03 | 13,221 | -0.02(-0.16%) |
Nov 04, 2005 | 14.03 | 14.06 | 14.03 | 14.06 | 18,111 | +0.01(+0.04%) |
Nov 03, 2005 | 14.04 | 14.07 | 14.03 | 14.05 | 10,323 | -0.01(-0.08%) |
Nov 02, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 21,734 | +0.03(+0.20%) |