Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.39 | 15.53 | 15.33 | 15.48 | 681,811 | +0.08(+0.50%) |
Jan 30, 2006 | 15.45 | 15.48 | 15.33 | 15.40 | 1,021,227 | +0.04(+0.28%) |
Jan 27, 2006 | 15.47 | 15.47 | 15.31 | 15.36 | 1,763,603 | +0.04(+0.28%) |
Jan 26, 2006 | 15.16 | 15.31 | 15.16 | 15.31 | 2,454,350 | +0.36(+2.40%) |
Jan 25, 2006 | 14.95 | 14.98 | 14.84 | 14.95 | 1,360,076 | +0.18(+1.24%) |
Jan 24, 2006 | 14.74 | 14.81 | 14.67 | 14.77 | 496,004 | +0.03(+0.19%) |
Jan 23, 2006 | 14.66 | 14.75 | 14.63 | 14.74 | 235,166 | +0.28(+1.95%) |
Jan 20, 2006 | 14.74 | 14.74 | 14.45 | 14.46 | 1,397,379 | -0.29(-1.96%) |
Jan 19, 2006 | 14.75 | 14.81 | 14.70 | 14.75 | 350,479 | +0.04(+0.29%) |
Jan 18, 2006 | 14.66 | 14.74 | 14.60 | 14.71 | 1,259,230 | -0.14(-0.95%) |
Jan 17, 2006 | 14.84 | 14.85 | 14.74 | 14.85 | 1,349,297 | -0.08(-0.52%) |
Jan 13, 2006 | 14.79 | 14.93 | 14.78 | 14.93 | 690,321 | +0.02(+0.14%) |
Jan 12, 2006 | 14.93 | 15.22 | 14.86 | 14.90 | 578,128 | -0.14(-0.94%) |
Jan 11, 2006 | 15.00 | 15.05 | 14.96 | 15.05 | 564,086 | +0.14(+0.95%) |
Jan 10, 2006 | 14.84 | 14.90 | 14.83 | 14.90 | 401,115 | -0.09(-0.61%) |
Jan 09, 2006 | 15.05 | 15.05 | 14.93 | 15.00 | 606,495 | -0.09(-0.61%) |
Jan 06, 2006 | 15.07 | 15.10 | 14.98 | 15.09 | 761,240 | +0.14(+0.94%) |
Jan 05, 2006 | 14.94 | 14.95 | 14.88 | 14.95 | 753,722 | -0.06(-0.38%) |
Jan 04, 2006 | 14.90 | 15.01 | 14.86 | 15.00 | 2,061,319 | +0.23(+1.53%) |
Jan 03, 2006 | 14.34 | 14.83 | 14.24 | 14.78 | 1,791,261 | +0.46(+3.20%) |
Dec 30, 2005 | 14.24 | 14.32 | 14.20 | 14.32 | 925,062 | -0.12(-0.83%) |
Dec 29, 2005 | 14.47 | 14.47 | 14.40 | 14.44 | 570,185 | +0.02(+0.15%) |
Dec 28, 2005 | 14.48 | 14.52 | 14.39 | 14.42 | 291,049 | +0.05(+0.34%) |
Dec 27, 2005 | 14.45 | 14.46 | 14.34 | 14.37 | 754,999 | -0.01(-0.05%) |
Dec 23, 2005 | 14.40 | 14.40 | 14.33 | 14.38 | 166,658 | -0.01(-0.10%) |
Dec 22, 2005 | 14.35 | 14.43 | 14.34 | 14.39 | 177,296 | +0.05(+0.34%) |
Dec 21, 2005 | 14.37 | 14.37 | 14.28 | 14.34 | 806,060 | +0.05(+0.35%) |
Dec 20, 2005 | 14.40 | 14.40 | 14.21 | 14.29 | 202,827 | -0.12(-0.83%) |
Dec 19, 2005 | 14.43 | 14.47 | 14.38 | 14.41 | 303,531 | -0.02(-0.15%) |
Dec 16, 2005 | 14.35 | 14.45 | 14.34 | 14.43 | 649,472 | +0.19(+1.34%) |
Dec 15, 2005 | 14.28 | 14.28 | 14.16 | 14.24 | 1,461,632 | -0.04(-0.25%) |
Dec 14, 2005 | 14.28 | 14.33 | 14.26 | 14.28 | 942,082 | -0.03(-0.20%) |
Dec 13, 2005 | 14.21 | 14.33 | 14.16 | 14.31 | 473,310 | +0.08(+0.54%) |
Dec 12, 2005 | 14.21 | 14.24 | 14.16 | 14.23 | 2,493,072 | +0.21(+1.51%) |
Dec 09, 2005 | 13.95 | 14.06 | 13.95 | 14.02 | 192,047 | +0.03(+0.20%) |
Dec 08, 2005 | 13.90 | 14.07 | 13.86 | 13.99 | 264,810 | +0.15(+1.07%) |
Dec 07, 2005 | 13.99 | 13.99 | 13.83 | 13.84 | 354,451 | -0.17(-1.21%) |
Dec 06, 2005 | 14.04 | 14.08 | 13.96 | 14.01 | 1,005,058 | +0.04(+0.30%) |
Dec 05, 2005 | 14.01 | 14.01 | 13.87 | 13.97 | 294,028 | +0.02(+0.15%) |
Dec 02, 2005 | 13.87 | 13.97 | 13.85 | 13.95 | 1,064,346 | +0.03(+0.20%) |
Dec 01, 2005 | 13.73 | 13.92 | 13.16 | 13.92 | 796,699 | +0.20(+1.44%) |
Nov 30, 2005 | 13.76 | 13.80 | 13.68 | 13.72 | 769,041 | -0.04(-0.31%) |
Nov 29, 2005 | 13.78 | 13.80 | 13.68 | 13.76 | 804,784 | +0.05(+0.36%) |
Nov 28, 2005 | 13.72 | 13.78 | 13.65 | 13.71 | 1,299,512 | +0.04(+0.26%) |
Nov 25, 2005 | 13.77 | 13.77 | 13.62 | 13.68 | 1,386,316 | -0.08(-0.56%) |
Nov 23, 2005 | 13.71 | 13.80 | 13.69 | 13.76 | 4,879,908 | -0.05(-0.36%) |
Nov 22, 2005 | 13.64 | 13.82 | 13.57 | 13.80 | 1,398,798 | +0.13(+0.98%) |
Nov 21, 2005 | 13.73 | 13.73 | 13.61 | 13.67 | 736,985 | +0.04(+0.31%) |
Nov 18, 2005 | 13.57 | 13.63 | 13.47 | 13.63 | 277,859 | +0.06(+0.42%) |
Nov 17, 2005 | 13.42 | 13.57 | 13.42 | 13.57 | 424,235 | +0.23(+1.74%) |
Nov 16, 2005 | 13.37 | 13.40 | 13.30 | 13.34 | 580,681 | -0.10(-0.73%) |
Nov 15, 2005 | 13.41 | 13.47 | 13.35 | 13.44 | 392,605 | +0.05(+0.37%) |
Nov 14, 2005 | 13.45 | 13.47 | 13.35 | 13.39 | 144,390 | -0.06(-0.47%) |
Nov 11, 2005 | 13.40 | 13.46 | 13.35 | 13.45 | 179,140 | +0.14(+1.06%) |
Nov 10, 2005 | 13.32 | 13.38 | 13.22 | 13.31 | 868,894 | -0.06(-0.47%) |
Nov 09, 2005 | 13.25 | 13.37 | 13.23 | 13.37 | 1,844,876 | +0.10(+0.74%) |
Nov 08, 2005 | 13.23 | 13.35 | 13.23 | 13.28 | 1,199,658 | -0.12(-0.89%) |
Nov 07, 2005 | 13.40 | 13.45 | 13.34 | 13.40 | 291,049 | +0.06(+0.48%) |
Nov 04, 2005 | 13.45 | 13.50 | 13.27 | 13.33 | 1,143,775 | -0.16(-1.15%) |
Nov 03, 2005 | 13.62 | 13.64 | 13.46 | 13.49 | 492,742 | -0.04(-0.31%) |
Nov 02, 2005 | 13.34 | 13.57 | 13.30 | 13.53 | 552,030 | +0.23(+1.70%) |