Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.80 | 14.80 | 14.72 | 14.78 | 59,500 | +0.00(+0.00%) |
Jan 30, 2006 | 14.87 | 14.92 | 14.78 | 14.78 | 67,200 | +0.00(+0.00%) |
Jan 27, 2006 | 14.76 | 14.86 | 14.71 | 14.78 | 96,000 | -0.01(-0.07%) |
Jan 26, 2006 | 14.94 | 14.94 | 14.70 | 14.79 | 117,100 | -0.11(-0.74%) |
Jan 25, 2006 | 14.94 | 14.99 | 14.83 | 14.90 | 74,300 | -0.03(-0.20%) |
Jan 24, 2006 | 14.48 | 14.94 | 14.48 | 14.93 | 71,100 | +0.03(+0.20%) |
Jan 23, 2006 | 14.93 | 14.94 | 14.85 | 14.90 | 72,600 | -0.00(-0.01%) |
Jan 20, 2006 | 14.86 | 14.94 | 14.83 | 14.90 | 58,700 | -0.08(-0.53%) |
Jan 19, 2006 | 14.98 | 14.99 | 14.91 | 14.98 | 87,400 | +0.01(+0.07%) |
Jan 18, 2006 | 14.99 | 15.01 | 14.88 | 14.97 | 97,800 | +0.02(+0.13%) |
Jan 17, 2006 | 14.97 | 14.99 | 14.92 | 14.95 | 72,100 | -0.05(-0.33%) |
Jan 13, 2006 | 14.98 | 15.00 | 14.90 | 15.00 | 53,100 | +0.01(+0.07%) |
Jan 12, 2006 | 14.87 | 14.99 | 14.84 | 14.99 | 103,900 | +0.11(+0.74%) |
Jan 11, 2006 | 14.84 | 14.93 | 14.80 | 14.88 | 77,200 | -0.08(-0.53%) |
Jan 10, 2006 | 14.80 | 14.96 | 14.80 | 14.96 | 72,600 | +0.14(+0.94%) |
Jan 09, 2006 | 14.84 | 14.85 | 14.74 | 14.82 | 158,000 | +0.02(+0.14%) |
Jan 06, 2006 | 14.77 | 14.85 | 14.76 | 14.80 | 78,900 | +0.01(+0.07%) |
Jan 05, 2006 | 14.88 | 14.95 | 14.79 | 14.79 | 93,200 | -0.09(-0.60%) |
Jan 04, 2006 | 14.85 | 14.90 | 14.84 | 14.88 | 158,500 | +0.01(+0.07%) |
Jan 03, 2006 | 15.00 | 15.00 | 14.78 | 14.87 | 192,800 | -0.31(-2.04%) |
Dec 30, 2005 | 15.31 | 15.37 | 15.17 | 15.18 | 115,700 | -0.13(-0.85%) |
Dec 29, 2005 | 15.20 | 15.35 | 15.15 | 15.31 | 144,700 | +0.17(+1.12%) |
Dec 28, 2005 | 15.10 | 15.18 | 15.06 | 15.14 | 78,600 | +0.11(+0.73%) |
Dec 27, 2005 | 15.00 | 15.10 | 14.99 | 15.03 | 77,400 | +0.04(+0.27%) |
Dec 23, 2005 | 14.97 | 15.00 | 14.95 | 14.99 | 52,900 | +0.04(+0.26%) |
Dec 22, 2005 | 14.98 | 14.99 | 14.91 | 14.95 | 138,600 | +0.05(+0.34%) |
Dec 21, 2005 | 14.97 | 14.99 | 14.88 | 14.90 | 82,500 | -0.09(-0.60%) |
Dec 20, 2005 | 15.00 | 15.04 | 14.93 | 14.99 | 147,900 | -0.11(-0.73%) |
Dec 19, 2005 | 15.00 | 15.11 | 14.99 | 15.10 | 101,300 | +0.06(+0.40%) |
Dec 16, 2005 | 14.94 | 15.04 | 14.94 | 15.04 | 84,900 | +0.08(+0.53%) |
Dec 15, 2005 | 14.91 | 14.97 | 14.88 | 14.96 | 81,400 | +0.06(+0.40%) |
Dec 14, 2005 | 14.95 | 14.95 | 14.86 | 14.90 | 92,800 | -0.05(-0.33%) |
Dec 13, 2005 | 14.85 | 14.95 | 14.80 | 14.95 | 109,600 | +0.10(+0.67%) |
Dec 12, 2005 | 14.80 | 14.85 | 14.76 | 14.85 | 62,000 | +0.05(+0.34%) |
Dec 09, 2005 | 14.84 | 14.86 | 14.77 | 14.80 | 44,800 | -0.02(-0.13%) |
Dec 08, 2005 | 14.83 | 14.84 | 14.73 | 14.82 | 65,100 | +0.03(+0.20%) |
Dec 07, 2005 | 14.79 | 14.85 | 14.73 | 14.79 | 53,800 | +0.00(+0.00%) |
Dec 06, 2005 | 14.73 | 14.82 | 14.73 | 14.79 | 90,700 | +0.05(+0.34%) |
Dec 05, 2005 | 14.69 | 14.77 | 14.66 | 14.74 | 74,900 | +0.03(+0.20%) |
Dec 02, 2005 | 14.69 | 14.74 | 14.65 | 14.71 | 87,100 | +0.05(+0.34%) |
Dec 01, 2005 | 14.58 | 14.66 | 14.58 | 14.66 | 107,300 | +0.09(+0.62%) |
Nov 30, 2005 | 14.63 | 14.69 | 14.55 | 14.57 | 159,700 | -0.04(-0.27%) |
Nov 29, 2005 | 14.65 | 14.76 | 14.58 | 14.61 | 184,400 | -0.06(-0.41%) |
Nov 28, 2005 | 14.68 | 14.68 | 14.61 | 14.67 | 48,900 | -0.01(-0.07%) |
Nov 25, 2005 | 14.55 | 14.68 | 14.52 | 14.68 | 29,200 | +0.15(+1.03%) |
Nov 23, 2005 | 14.50 | 14.53 | 14.45 | 14.53 | 111,400 | +0.01(+0.07%) |
Nov 22, 2005 | 14.50 | 14.57 | 14.48 | 14.52 | 131,400 | -0.05(-0.34%) |
Nov 21, 2005 | 14.53 | 14.58 | 14.51 | 14.57 | 59,500 | -0.05(-0.34%) |
Nov 18, 2005 | 14.60 | 14.65 | 14.56 | 14.62 | 114,300 | +0.00(+0.00%) |
Nov 17, 2005 | 14.56 | 14.66 | 14.55 | 14.62 | 161,800 | +0.07(+0.48%) |
Nov 16, 2005 | 14.43 | 14.55 | 14.42 | 14.55 | 128,100 | +0.08(+0.55%) |
Nov 15, 2005 | 14.41 | 14.47 | 14.41 | 14.47 | 68,300 | +0.03(+0.21%) |
Nov 14, 2005 | 14.51 | 14.51 | 14.41 | 14.44 | 67,600 | -0.07(-0.48%) |
Nov 11, 2005 | 14.46 | 14.51 | 14.46 | 14.51 | 85,500 | +0.04(+0.28%) |
Nov 10, 2005 | 14.52 | 14.52 | 14.46 | 14.47 | 134,800 | -0.03(-0.21%) |
Nov 09, 2005 | 14.52 | 14.52 | 14.46 | 14.50 | 56,100 | -0.02(-0.14%) |
Nov 08, 2005 | 14.49 | 14.54 | 14.45 | 14.52 | 140,900 | +0.03(+0.21%) |
Nov 07, 2005 | 14.46 | 14.52 | 14.45 | 14.49 | 67,700 | +0.03(+0.21%) |
Nov 04, 2005 | 14.44 | 14.47 | 14.41 | 14.46 | 73,900 | +0.02(+0.14%) |
Nov 03, 2005 | 14.42 | 14.45 | 14.41 | 14.44 | 68,600 | +0.00(+0.00%) |
Nov 02, 2005 | 14.44 | 14.45 | 14.41 | 14.44 | 140,400 | +0.01(+0.07%) |