Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.81 | 16.52 | 15.81 | 16.09 | 473,871 | +0.34(+2.16%) |
Jan 30, 2006 | 15.01 | 15.89 | 14.93 | 15.75 | 1,115,237 | +0.74(+4.95%) |
Jan 27, 2006 | 14.97 | 15.99 | 14.97 | 15.01 | 2,815,123 | +0.59(+4.11%) |
Jan 26, 2006 | 14.34 | 14.64 | 14.32 | 14.42 | 308,402 | +0.08(+0.55%) |
Jan 25, 2006 | 14.34 | 14.42 | 14.30 | 14.34 | 456,527 | +0.00(+0.00%) |
Jan 24, 2006 | 14.38 | 14.42 | 14.32 | 14.34 | 154,707 | -0.06(-0.38%) |
Jan 23, 2006 | 14.49 | 14.49 | 14.33 | 14.39 | 111,409 | +0.10(+0.72%) |
Jan 20, 2006 | 14.26 | 14.34 | 14.26 | 14.29 | 345,623 | -0.01(-0.06%) |
Jan 19, 2006 | 14.27 | 14.34 | 14.26 | 14.30 | 237,758 | +0.07(+0.50%) |
Jan 18, 2006 | 14.36 | 14.36 | 14.19 | 14.23 | 822,913 | -0.19(-1.31%) |
Jan 17, 2006 | 14.40 | 14.45 | 14.38 | 14.42 | 131,286 | -0.04(-0.27%) |
Jan 13, 2006 | 14.60 | 14.65 | 14.38 | 14.45 | 232,821 | -0.23(-1.56%) |
Jan 12, 2006 | 14.75 | 14.77 | 14.57 | 14.68 | 613,640 | -0.09(-0.59%) |
Jan 11, 2006 | 15.01 | 15.11 | 14.69 | 14.77 | 1,220,570 | -0.51(-3.36%) |
Jan 10, 2006 | 14.34 | 15.39 | 14.34 | 15.28 | 699,602 | +0.88(+6.09%) |
Jan 09, 2006 | 13.96 | 14.41 | 13.70 | 14.41 | 383,097 | +0.37(+2.64%) |
Jan 06, 2006 | 14.14 | 14.27 | 13.96 | 14.04 | 162,936 | -0.18(-1.28%) |
Jan 05, 2006 | 13.84 | 14.22 | 13.81 | 14.22 | 249,912 | +0.44(+3.21%) |
Jan 04, 2006 | 13.63 | 14.45 | 13.63 | 13.78 | 423,990 | +0.22(+1.63%) |
Jan 03, 2006 | 13.41 | 13.59 | 13.36 | 13.55 | 382,718 | +0.09(+0.65%) |
Dec 30, 2005 | 13.44 | 13.47 | 13.19 | 13.47 | 309,795 | +0.04(+0.29%) |
Dec 29, 2005 | 13.43 | 13.48 | 13.39 | 13.43 | 243,202 | -0.05(-0.35%) |
Dec 28, 2005 | 13.18 | 13.48 | 13.18 | 13.48 | 170,406 | +0.22(+1.67%) |
Dec 27, 2005 | 13.34 | 13.48 | 13.21 | 13.25 | 199,271 | -0.17(-1.24%) |
Dec 23, 2005 | 13.43 | 13.51 | 13.39 | 13.42 | 143,693 | +0.00(+0.00%) |
Dec 22, 2005 | 13.43 | 13.57 | 13.41 | 13.42 | 292,070 | -0.12(-0.88%) |
Dec 21, 2005 | 13.55 | 13.70 | 13.40 | 13.54 | 391,326 | -0.05(-0.35%) |
Dec 20, 2005 | 13.74 | 13.78 | 13.35 | 13.59 | 387,655 | -0.19(-1.38%) |
Dec 19, 2005 | 14.02 | 14.15 | 13.58 | 13.78 | 173,444 | -0.28(-2.02%) |
Dec 16, 2005 | 14.63 | 14.69 | 13.98 | 14.06 | 154,327 | -0.50(-3.42%) |
Dec 15, 2005 | 14.33 | 14.67 | 14.33 | 14.56 | 179,648 | +0.25(+1.77%) |
Dec 14, 2005 | 14.24 | 14.34 | 14.02 | 14.30 | 175,723 | -0.02(-0.11%) |
Dec 13, 2005 | 14.74 | 14.75 | 14.21 | 14.32 | 273,460 | -0.43(-2.94%) |
Dec 12, 2005 | 15.03 | 15.09 | 14.65 | 14.75 | 227,757 | -0.47(-3.11%) |
Dec 09, 2005 | 15.01 | 15.28 | 14.97 | 15.23 | 258,141 | +0.12(+0.78%) |
Dec 08, 2005 | 14.93 | 15.32 | 14.87 | 15.11 | 436,903 | +0.28(+1.92%) |
Dec 07, 2005 | 14.30 | 14.87 | 14.30 | 14.83 | 467,668 | +0.32(+2.23%) |
Dec 06, 2005 | 13.85 | 14.87 | 13.85 | 14.50 | 455,261 | +0.67(+4.85%) |
Dec 05, 2005 | 13.82 | 13.89 | 13.66 | 13.83 | 287,386 | +0.00(+0.00%) |
Dec 02, 2005 | 13.58 | 13.94 | 13.48 | 13.83 | 338,154 | +0.09(+0.69%) |
Dec 01, 2005 | 13.47 | 13.81 | 12.99 | 13.74 | 696,437 | +0.27(+1.99%) |
Nov 30, 2005 | 13.29 | 13.55 | 13.08 | 13.47 | 344,737 | +0.20(+1.49%) |
Nov 29, 2005 | 13.03 | 13.35 | 12.95 | 13.27 | 600,853 | +0.13(+0.96%) |
Nov 28, 2005 | 13.51 | 13.53 | 12.88 | 13.14 | 234,467 | -0.44(-3.26%) |
Nov 25, 2005 | 13.78 | 13.81 | 13.55 | 13.59 | 77,100 | -0.12(-0.86%) |
Nov 23, 2005 | 13.66 | 13.81 | 13.43 | 13.70 | 301,186 | -0.08(-0.57%) |
Nov 22, 2005 | 13.71 | 13.81 | 13.66 | 13.78 | 201,803 | -0.03(-0.23%) |
Nov 21, 2005 | 14.07 | 14.34 | 13.81 | 13.81 | 353,599 | -0.24(-1.74%) |
Nov 18, 2005 | 12.64 | 14.65 | 12.64 | 14.06 | 2,635,221 | +2.21(+18.67%) |
Nov 17, 2005 | 12.05 | 12.09 | 11.65 | 11.85 | 374,868 | -0.24(-2.03%) |
Nov 16, 2005 | 12.32 | 12.36 | 11.86 | 12.09 | 279,410 | -0.27(-2.17%) |
Nov 15, 2005 | 12.56 | 12.69 | 12.35 | 12.36 | 164,329 | -0.25(-2.00%) |
Nov 14, 2005 | 12.77 | 12.82 | 12.60 | 12.61 | 247,380 | -0.15(-1.18%) |
Nov 11, 2005 | 12.64 | 12.84 | 12.64 | 12.76 | 166,608 | +0.13(+1.00%) |
Nov 10, 2005 | 12.60 | 12.65 | 12.51 | 12.64 | 362,208 | +0.06(+0.50%) |
Nov 09, 2005 | 12.64 | 12.64 | 12.36 | 12.57 | 187,117 | -0.13(-1.06%) |
Nov 08, 2005 | 12.64 | 12.88 | 12.63 | 12.71 | 195,473 | -0.08(-0.62%) |
Nov 07, 2005 | 12.65 | 12.80 | 12.63 | 12.79 | 49,501 | +0.06(+0.50%) |
Nov 04, 2005 | 12.80 | 12.95 | 12.64 | 12.72 | 134,451 | -0.06(-0.49%) |
Nov 03, 2005 | 12.76 | 12.88 | 12.74 | 12.79 | 93,432 | -0.01(-0.06%) |
Nov 02, 2005 | 12.80 | 12.86 | 12.72 | 12.80 | 92,292 | +0.04(+0.31%) |