Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.27 | 14.47 | 14.19 | 14.42 | 64,914 | +0.07(+0.50%) |
Jan 30, 2006 | 14.47 | 14.47 | 14.34 | 14.34 | 38,575 | -0.17(-1.16%) |
Jan 27, 2006 | 14.44 | 14.54 | 14.41 | 14.51 | 43,137 | +0.08(+0.57%) |
Jan 26, 2006 | 14.51 | 14.52 | 14.41 | 14.43 | 67,610 | -0.10(-0.70%) |
Jan 25, 2006 | 14.59 | 14.61 | 14.50 | 14.53 | 54,129 | -0.11(-0.72%) |
Jan 24, 2006 | 14.80 | 14.92 | 14.63 | 14.64 | 65,121 | -0.12(-0.78%) |
Jan 23, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 34,634 | +0.05(+0.33%) |
Jan 20, 2006 | 14.94 | 14.94 | 14.66 | 14.71 | 51,848 | -0.18(-1.23%) |
Jan 19, 2006 | 14.71 | 14.99 | 14.66 | 14.89 | 19,080 | +0.23(+1.58%) |
Jan 18, 2006 | 14.74 | 14.75 | 14.59 | 14.66 | 14,724 | -0.08(-0.56%) |
Jan 17, 2006 | 14.71 | 14.86 | 14.54 | 14.74 | 29,242 | -0.05(-0.36%) |
Jan 13, 2006 | 14.78 | 15.08 | 14.75 | 14.79 | 33,805 | -0.03(-0.19%) |
Jan 12, 2006 | 15.01 | 15.01 | 14.82 | 14.82 | 17,835 | -0.21(-1.38%) |
Jan 11, 2006 | 14.74 | 15.04 | 14.61 | 15.03 | 77,357 | +0.26(+1.76%) |
Jan 10, 2006 | 14.60 | 14.83 | 14.59 | 14.77 | 44,796 | +0.12(+0.82%) |
Jan 09, 2006 | 14.66 | 14.66 | 14.60 | 14.65 | 23,020 | -0.01(-0.07%) |
Jan 06, 2006 | 14.51 | 14.68 | 14.51 | 14.66 | 37,952 | +0.15(+1.03%) |
Jan 05, 2006 | 14.42 | 14.51 | 14.39 | 14.51 | 43,967 | +0.19(+1.35%) |
Jan 04, 2006 | 14.40 | 14.40 | 14.22 | 14.32 | 37,745 | -0.13(-0.90%) |
Jan 03, 2006 | 14.06 | 14.45 | 13.91 | 14.45 | 79,016 | +0.51(+3.67%) |
Dec 30, 2005 | 14.11 | 14.11 | 13.93 | 13.93 | 41,063 | -0.13(-0.93%) |
Dec 29, 2005 | 14.37 | 14.40 | 14.07 | 14.07 | 19,702 | -0.24(-1.69%) |
Dec 28, 2005 | 14.13 | 14.31 | 14.13 | 14.31 | 47,285 | +0.13(+0.95%) |
Dec 27, 2005 | 14.10 | 14.30 | 13.98 | 14.17 | 46,041 | +0.05(+0.38%) |
Dec 23, 2005 | 13.99 | 14.12 | 13.96 | 14.12 | 39,612 | +0.11(+0.79%) |
Dec 22, 2005 | 14.04 | 14.10 | 13.92 | 14.01 | 52,263 | -0.04(-0.31%) |
Dec 21, 2005 | 13.98 | 14.05 | 13.89 | 14.05 | 93,949 | -0.05(-0.34%) |
Dec 20, 2005 | 14.06 | 14.16 | 13.97 | 14.10 | 61,803 | +0.12(+0.86%) |
Dec 19, 2005 | 14.27 | 14.27 | 13.96 | 13.98 | 61,180 | -0.17(-1.23%) |
Dec 16, 2005 | 14.03 | 14.22 | 14.01 | 14.15 | 125,472 | +0.13(+0.89%) |
Dec 15, 2005 | 13.99 | 14.03 | 13.94 | 14.03 | 57,862 | +0.06(+0.45%) |
Dec 14, 2005 | 13.92 | 14.03 | 13.92 | 13.96 | 23,850 | +0.05(+0.35%) |
Dec 13, 2005 | 13.98 | 13.98 | 13.87 | 13.92 | 36,708 | +0.01(+0.07%) |
Dec 12, 2005 | 13.76 | 13.98 | 13.76 | 13.91 | 39,404 | +0.05(+0.38%) |
Dec 09, 2005 | 13.92 | 13.92 | 13.78 | 13.85 | 93,741 | -0.05(-0.38%) |
Dec 08, 2005 | 13.67 | 13.91 | 13.67 | 13.91 | 59,314 | +0.24(+1.73%) |
Dec 07, 2005 | 13.71 | 13.71 | 13.60 | 13.67 | 62,217 | -0.03(-0.21%) |
Dec 06, 2005 | 13.60 | 13.84 | 13.60 | 13.70 | 159,485 | +0.10(+0.71%) |
Dec 05, 2005 | 13.79 | 13.79 | 13.59 | 13.60 | 77,565 | -0.26(-1.88%) |
Dec 02, 2005 | 13.98 | 14.00 | 13.79 | 13.86 | 95,815 | -0.12(-0.83%) |
Dec 01, 2005 | 13.63 | 14.00 | 13.63 | 13.98 | 70,306 | +0.35(+2.55%) |
Nov 30, 2005 | 13.56 | 13.69 | 13.52 | 13.63 | 45,004 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.40 | 13.53 | 110,540 | +0.10(+0.75%) |
Nov 28, 2005 | 13.58 | 13.58 | 13.41 | 13.43 | 52,677 | -0.07(-0.50%) |
Nov 25, 2005 | 13.55 | 13.55 | 13.46 | 13.50 | 27,790 | -0.05(-0.39%) |
Nov 23, 2005 | 13.39 | 13.61 | 13.38 | 13.55 | 104,111 | +0.14(+1.04%) |
Nov 22, 2005 | 13.21 | 13.41 | 13.15 | 13.41 | 92,082 | +0.28(+2.13%) |
Nov 21, 2005 | 12.96 | 13.14 | 12.86 | 13.13 | 74,039 | +0.20(+1.57%) |
Nov 18, 2005 | 12.96 | 12.98 | 12.88 | 12.93 | 28,827 | +0.02(+0.15%) |
Nov 17, 2005 | 13.01 | 13.06 | 12.85 | 12.91 | 64,084 | -0.06(-0.45%) |
Nov 16, 2005 | 12.87 | 12.99 | 12.80 | 12.97 | 65,743 | +0.14(+1.13%) |
Nov 15, 2005 | 13.14 | 13.14 | 12.79 | 12.82 | 53,092 | -0.32(-2.42%) |
Nov 14, 2005 | 13.38 | 13.48 | 13.12 | 13.14 | 32,353 | -0.24(-1.80%) |
Nov 11, 2005 | 13.19 | 13.38 | 13.19 | 13.38 | 61,595 | +0.21(+1.57%) |
Nov 10, 2005 | 13.11 | 13.19 | 12.96 | 13.17 | 61,595 | +0.07(+0.55%) |
Nov 09, 2005 | 12.78 | 13.12 | 12.78 | 13.10 | 60,766 | +0.17(+1.34%) |
Nov 08, 2005 | 13.02 | 13.02 | 12.83 | 12.93 | 40,856 | -0.09(-0.70%) |
Nov 07, 2005 | 12.86 | 13.04 | 12.86 | 13.02 | 169,232 | +0.18(+1.43%) |
Nov 04, 2005 | 12.90 | 12.97 | 12.78 | 12.84 | 31,108 | -0.09(-0.67%) |
Nov 03, 2005 | 12.87 | 13.01 | 12.83 | 12.92 | 53,922 | +0.02(+0.19%) |
Nov 02, 2005 | 12.81 | 12.90 | 12.69 | 12.90 | 36,086 | +0.08(+0.60%) |