Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.54 | 14.76 | 14.53 | 14.71 | 1,774,044 | +0.24(+1.69%) |
Jan 30, 2006 | 14.36 | 14.48 | 14.31 | 14.46 | 1,277,424 | +0.11(+0.74%) |
Jan 27, 2006 | 14.00 | 14.47 | 14.05 | 14.36 | 1,217,061 | +0.37(+2.63%) |
Jan 26, 2006 | 13.92 | 14.04 | 13.78 | 13.99 | 1,808,205 | +0.10(+0.71%) |
Jan 25, 2006 | 14.13 | 14.19 | 13.84 | 13.89 | 1,689,193 | -0.24(-1.73%) |
Jan 24, 2006 | 13.88 | 14.15 | 13.87 | 14.14 | 1,137,230 | +0.32(+2.30%) |
Jan 23, 2006 | 14.37 | 14.38 | 13.76 | 13.82 | 2,088,472 | -0.56(-3.86%) |
Jan 20, 2006 | 14.73 | 14.73 | 14.25 | 14.37 | 1,414,803 | -0.35(-2.38%) |
Jan 19, 2006 | 14.51 | 14.75 | 14.33 | 14.73 | 1,440,026 | +0.21(+1.46%) |
Jan 18, 2006 | 13.88 | 14.54 | 13.84 | 14.51 | 2,047,577 | +0.58(+4.16%) |
Jan 17, 2006 | 13.88 | 13.99 | 13.75 | 13.93 | 1,076,866 | -0.08(-0.58%) |
Jan 13, 2006 | 13.77 | 14.01 | 13.67 | 14.01 | 1,190,002 | +0.31(+2.26%) |
Jan 12, 2006 | 13.82 | 13.85 | 13.61 | 13.70 | 1,311,218 | -0.11(-0.83%) |
Jan 11, 2006 | 13.48 | 13.85 | 13.45 | 13.82 | 1,621,606 | +0.39(+2.92%) |
Jan 10, 2006 | 13.34 | 13.45 | 13.30 | 13.43 | 818,761 | +0.02(+0.18%) |
Jan 09, 2006 | 13.33 | 13.47 | 13.27 | 13.40 | 806,762 | +0.08(+0.61%) |
Jan 06, 2006 | 13.41 | 13.45 | 13.27 | 13.32 | 1,001,443 | -0.09(-0.67%) |
Jan 05, 2006 | 13.70 | 13.79 | 13.32 | 13.41 | 1,352,848 | -0.31(-2.26%) |
Jan 04, 2006 | 13.72 | 13.73 | 13.59 | 13.72 | 981,607 | +0.07(+0.48%) |
Jan 03, 2006 | 13.68 | 13.80 | 13.55 | 13.66 | 1,325,911 | +0.12(+0.91%) |
Dec 30, 2005 | 13.61 | 13.62 | 13.43 | 13.53 | 640,487 | -0.07(-0.54%) |
Dec 29, 2005 | 13.76 | 13.77 | 13.57 | 13.61 | 524,781 | -0.15(-1.07%) |
Dec 28, 2005 | 13.49 | 13.77 | 13.42 | 13.75 | 807,497 | +0.26(+1.94%) |
Dec 27, 2005 | 13.77 | 13.94 | 13.48 | 13.49 | 790,110 | -0.23(-1.67%) |
Dec 23, 2005 | 13.91 | 14.00 | 13.70 | 13.72 | 392,667 | -0.16(-1.12%) |
Dec 22, 2005 | 13.87 | 14.00 | 13.52 | 13.88 | 676,730 | +0.07(+0.47%) |
Dec 21, 2005 | 13.68 | 13.93 | 13.66 | 13.81 | 728,645 | +0.19(+1.38%) |
Dec 20, 2005 | 13.52 | 13.78 | 13.39 | 13.62 | 786,559 | +0.15(+1.09%) |
Dec 19, 2005 | 13.89 | 13.89 | 13.40 | 13.48 | 548,779 | -0.41(-2.94%) |
Dec 16, 2005 | 13.62 | 13.95 | 13.57 | 13.88 | 1,364,970 | +0.26(+1.92%) |
Dec 15, 2005 | 13.90 | 13.93 | 13.54 | 13.62 | 697,422 | -0.30(-2.17%) |
Dec 14, 2005 | 13.76 | 14.13 | 13.74 | 13.93 | 1,136,005 | +0.16(+1.19%) |
Dec 13, 2005 | 13.91 | 13.97 | 13.68 | 13.76 | 1,558,916 | -0.15(-1.06%) |
Dec 12, 2005 | 14.05 | 14.23 | 13.90 | 13.91 | 1,566,385 | -0.04(-0.29%) |
Dec 09, 2005 | 13.81 | 14.01 | 13.79 | 13.95 | 1,065,847 | +0.20(+1.43%) |
Dec 08, 2005 | 13.79 | 14.02 | 13.60 | 13.75 | 1,132,699 | +0.01(+0.06%) |
Dec 07, 2005 | 14.01 | 14.01 | 13.65 | 13.75 | 847,657 | -0.27(-1.92%) |
Dec 06, 2005 | 14.10 | 14.14 | 14.00 | 14.01 | 686,648 | -0.02(-0.17%) |
Dec 05, 2005 | 14.12 | 14.12 | 13.81 | 14.04 | 1,245,223 | -0.08(-0.58%) |
Dec 02, 2005 | 14.05 | 14.13 | 13.86 | 14.12 | 1,100,008 | +0.02(+0.12%) |
Dec 01, 2005 | 13.87 | 14.10 | 13.77 | 14.10 | 1,577,282 | +0.28(+2.01%) |
Nov 30, 2005 | 13.87 | 13.94 | 13.75 | 13.83 | 1,164,289 | +0.14(+1.01%) |
Nov 29, 2005 | 13.70 | 13.82 | 13.63 | 13.69 | 1,253,426 | +0.00(+0.00%) |
Nov 28, 2005 | 13.44 | 13.84 | 13.39 | 13.69 | 1,852,162 | +0.32(+2.38%) |
Nov 25, 2005 | 13.31 | 13.43 | 13.26 | 13.37 | 293,857 | +0.07(+0.49%) |
Nov 23, 2005 | 13.37 | 13.37 | 13.20 | 13.30 | 436,501 | +0.00(+0.00%) |
Nov 22, 2005 | 13.19 | 13.31 | 12.92 | 13.30 | 1,524,388 | +0.04(+0.31%) |
Nov 21, 2005 | 13.29 | 13.34 | 13.16 | 13.26 | 704,891 | -0.02(-0.18%) |
Nov 18, 2005 | 13.47 | 13.51 | 13.09 | 13.29 | 1,075,275 | -0.07(-0.49%) |
Nov 17, 2005 | 13.37 | 13.43 | 13.21 | 13.35 | 1,176,901 | +0.00(+0.00%) |
Nov 16, 2005 | 13.39 | 13.56 | 13.27 | 13.35 | 893,940 | +0.00(+0.00%) |
Nov 15, 2005 | 13.42 | 13.52 | 13.31 | 13.35 | 1,269,711 | -0.05(-0.37%) |
Nov 14, 2005 | 13.35 | 13.48 | 13.27 | 13.40 | 1,673,276 | +0.06(+0.43%) |
Nov 11, 2005 | 12.93 | 13.40 | 12.81 | 13.35 | 1,518,633 | +0.43(+3.35%) |
Nov 10, 2005 | 12.89 | 12.99 | 12.63 | 12.91 | 1,575,935 | +0.02(+0.19%) |
Nov 09, 2005 | 12.91 | 12.98 | 12.80 | 12.89 | 862,595 | -0.02(-0.19%) |
Nov 08, 2005 | 12.95 | 13.00 | 12.82 | 12.91 | 1,841,387 | -0.14(-1.06%) |
Nov 07, 2005 | 12.96 | 13.08 | 12.86 | 13.05 | 2,946,905 | +0.10(+0.76%) |
Nov 04, 2005 | 13.08 | 13.09 | 12.90 | 12.95 | 774,193 | -0.11(-0.87%) |
Nov 03, 2005 | 13.36 | 13.42 | 13.07 | 13.07 | 1,477,248 | -0.09(-0.68%) |
Nov 02, 2005 | 12.82 | 13.16 | 12.82 | 13.16 | 1,064,377 | +0.23(+1.77%) |