Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.27 | 17.20 | 16.23 | 17.14 | 174,575 | +0.98(+6.09%) |
Jan 30, 2006 | 15.33 | 16.51 | 15.33 | 16.16 | 304,900 | +0.75(+4.88%) |
Jan 27, 2006 | 15.18 | 15.64 | 14.04 | 15.40 | 90,811 | +0.27(+1.82%) |
Jan 26, 2006 | 14.37 | 15.20 | 14.37 | 15.13 | 227,514 | +0.93(+6.55%) |
Jan 25, 2006 | 14.24 | 14.24 | 14.05 | 14.20 | 56,921 | -0.01(-0.07%) |
Jan 24, 2006 | 13.99 | 14.21 | 13.99 | 14.21 | 111,366 | +0.20(+1.43%) |
Jan 23, 2006 | 13.56 | 14.06 | 13.45 | 14.01 | 118,558 | +0.48(+3.55%) |
Jan 20, 2006 | 13.86 | 13.86 | 13.46 | 13.53 | 39,437 | -0.17(-1.24%) |
Jan 19, 2006 | 13.52 | 13.77 | 13.33 | 13.70 | 72,236 | +0.32(+2.39%) |
Jan 18, 2006 | 13.70 | 13.70 | 13.33 | 13.38 | 98,697 | -0.42(-3.04%) |
Jan 17, 2006 | 13.95 | 13.98 | 13.65 | 13.80 | 59,025 | +0.03(+0.22%) |
Jan 13, 2006 | 13.70 | 13.88 | 13.60 | 13.77 | 55,353 | -0.02(-0.15%) |
Jan 12, 2006 | 13.74 | 13.95 | 13.70 | 13.79 | 48,500 | -0.14(-1.01%) |
Jan 11, 2006 | 13.75 | 14.12 | 13.70 | 13.93 | 106,003 | +0.13(+0.94%) |
Jan 10, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 53,039 | -0.13(-0.93%) |
Jan 09, 2006 | 14.10 | 14.16 | 13.89 | 13.93 | 67,052 | -0.19(-1.31%) |
Jan 06, 2006 | 14.20 | 14.32 | 13.93 | 14.12 | 79,026 | -0.07(-0.53%) |
Jan 05, 2006 | 13.51 | 14.21 | 13.51 | 14.19 | 102,630 | +0.61(+4.49%) |
Jan 04, 2006 | 13.55 | 13.97 | 13.54 | 13.58 | 96,299 | -0.04(-0.29%) |
Jan 03, 2006 | 14.31 | 14.31 | 13.53 | 13.62 | 79,665 | -0.55(-3.88%) |
Dec 30, 2005 | 13.94 | 14.27 | 13.59 | 14.17 | 58,314 | +0.37(+2.68%) |
Dec 29, 2005 | 14.20 | 14.49 | 13.76 | 13.80 | 272,475 | -0.45(-3.16%) |
Dec 28, 2005 | 14.49 | 14.49 | 14.11 | 14.25 | 33,500 | +0.24(+1.71%) |
Dec 27, 2005 | 14.64 | 14.64 | 14.01 | 14.01 | 42,200 | -0.40(-2.78%) |
Dec 23, 2005 | 14.49 | 14.49 | 14.08 | 14.41 | 61,748 | +0.24(+1.69%) |
Dec 22, 2005 | 14.31 | 14.41 | 13.95 | 14.17 | 107,187 | -0.13(-0.91%) |
Dec 21, 2005 | 15.00 | 15.08 | 13.39 | 14.30 | 690,781 | -0.86(-5.67%) |
Dec 20, 2005 | 15.40 | 15.40 | 15.06 | 15.16 | 43,613 | -0.02(-0.13%) |
Dec 19, 2005 | 15.45 | 15.68 | 14.99 | 15.18 | 109,433 | -0.07(-0.46%) |
Dec 16, 2005 | 15.84 | 15.84 | 15.12 | 15.25 | 71,439 | -0.35(-2.24%) |
Dec 15, 2005 | 15.09 | 15.74 | 15.05 | 15.60 | 79,275 | +0.47(+3.11%) |
Dec 14, 2005 | 15.45 | 15.59 | 15.06 | 15.13 | 121,039 | -0.15(-0.98%) |
Dec 13, 2005 | 15.42 | 15.62 | 15.28 | 15.28 | 68,900 | -0.22(-1.42%) |
Dec 12, 2005 | 15.75 | 15.94 | 15.46 | 15.50 | 116,225 | -0.17(-1.08%) |
Dec 09, 2005 | 14.78 | 15.72 | 14.48 | 15.67 | 271,036 | +0.98(+6.67%) |
Dec 08, 2005 | 14.48 | 14.71 | 14.33 | 14.69 | 74,923 | +0.13(+0.89%) |
Dec 07, 2005 | 14.46 | 14.69 | 14.32 | 14.56 | 93,991 | -0.10(-0.68%) |
Dec 06, 2005 | 14.76 | 14.76 | 14.55 | 14.66 | 52,643 | -0.05(-0.34%) |
Dec 05, 2005 | 14.50 | 14.77 | 14.20 | 14.71 | 121,484 | +0.13(+0.89%) |
Dec 02, 2005 | 14.78 | 14.98 | 14.55 | 14.58 | 29,813 | -0.40(-2.67%) |
Dec 01, 2005 | 14.20 | 14.98 | 14.19 | 14.98 | 116,678 | +0.84(+5.94%) |
Nov 30, 2005 | 14.22 | 14.40 | 14.08 | 14.14 | 40,437 | -0.01(-0.07%) |
Nov 29, 2005 | 14.24 | 14.31 | 14.07 | 14.15 | 59,111 | -0.06(-0.42%) |
Nov 28, 2005 | 14.35 | 14.35 | 14.04 | 14.21 | 41,161 | +0.10(+0.71%) |
Nov 25, 2005 | 14.09 | 14.29 | 14.09 | 14.11 | 2,790 | -0.02(-0.14%) |
Nov 23, 2005 | 14.18 | 14.50 | 14.11 | 14.13 | 26,339 | -0.20(-1.40%) |
Nov 22, 2005 | 14.50 | 14.62 | 14.17 | 14.33 | 78,560 | -0.08(-0.56%) |
Nov 21, 2005 | 14.58 | 14.59 | 14.22 | 14.41 | 62,626 | -0.17(-1.17%) |
Nov 18, 2005 | 13.70 | 14.82 | 13.68 | 14.58 | 116,798 | +0.65(+4.67%) |
Nov 17, 2005 | 13.48 | 13.95 | 13.48 | 13.93 | 42,359 | +0.26(+1.90%) |
Nov 16, 2005 | 13.09 | 13.90 | 13.03 | 13.67 | 133,336 | +0.62(+4.75%) |
Nov 15, 2005 | 12.75 | 13.20 | 12.75 | 13.05 | 66,481 | +0.25(+1.95%) |
Nov 14, 2005 | 12.95 | 13.06 | 12.78 | 12.80 | 56,081 | -0.20(-1.54%) |
Nov 11, 2005 | 12.96 | 13.09 | 12.90 | 13.00 | 25,820 | -0.15(-1.14%) |
Nov 10, 2005 | 13.18 | 13.19 | 12.83 | 13.15 | 30,856 | +0.00(+0.00%) |
Nov 09, 2005 | 13.58 | 13.59 | 12.95 | 13.15 | 133,673 | -0.31(-2.30%) |
Nov 08, 2005 | 13.13 | 13.50 | 12.92 | 13.46 | 107,526 | +0.41(+3.14%) |
Nov 07, 2005 | 13.43 | 13.43 | 12.86 | 13.05 | 132,120 | +0.03(+0.23%) |
Nov 04, 2005 | 13.00 | 13.80 | 12.38 | 13.02 | 268,295 | +0.02(+0.15%) |
Nov 03, 2005 | 13.12 | 13.36 | 12.88 | 13.00 | 252,226 | +0.06(+0.46%) |
Nov 02, 2005 | 12.54 | 13.05 | 12.54 | 12.94 | 32,751 | +0.24(+1.89%) |