Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.62 | 15.65 | 15.46 | 15.49 | 108,899 | -0.14(-0.91%) |
Jan 30, 2006 | 15.68 | 15.68 | 15.59 | 15.63 | 82,356 | -0.02(-0.14%) |
Jan 27, 2006 | 15.80 | 15.81 | 15.58 | 15.65 | 106,172 | -0.09(-0.59%) |
Jan 26, 2006 | 15.74 | 15.79 | 15.59 | 15.75 | 121,807 | +0.02(+0.10%) |
Jan 25, 2006 | 15.59 | 15.82 | 15.59 | 15.73 | 135,078 | +0.09(+0.60%) |
Jan 24, 2006 | 15.57 | 15.65 | 15.57 | 15.64 | 86,901 | +0.05(+0.35%) |
Jan 23, 2006 | 15.50 | 15.63 | 15.48 | 15.58 | 119,625 | +0.11(+0.71%) |
Jan 20, 2006 | 15.48 | 15.60 | 15.40 | 15.47 | 169,075 | -0.05(-0.32%) |
Jan 19, 2006 | 15.48 | 15.66 | 15.42 | 15.52 | 150,713 | +0.03(+0.18%) |
Jan 18, 2006 | 15.44 | 15.53 | 15.40 | 15.49 | 162,531 | -0.01(-0.07%) |
Jan 17, 2006 | 15.46 | 15.62 | 15.43 | 15.51 | 146,896 | -0.02(-0.14%) |
Jan 13, 2006 | 15.48 | 15.56 | 15.40 | 15.53 | 111,262 | +0.10(+0.64%) |
Jan 12, 2006 | 15.41 | 15.52 | 15.40 | 15.43 | 169,075 | +0.04(+0.25%) |
Jan 11, 2006 | 15.57 | 15.59 | 15.35 | 15.39 | 148,532 | -0.09(-0.57%) |
Jan 10, 2006 | 15.35 | 15.52 | 15.35 | 15.48 | 284,156 | -0.01(-0.04%) |
Jan 09, 2006 | 15.51 | 15.53 | 15.30 | 15.48 | 354,513 | +0.14(+0.90%) |
Jan 06, 2006 | 15.41 | 15.57 | 15.35 | 15.35 | 246,887 | -0.08(-0.50%) |
Jan 05, 2006 | 15.45 | 15.66 | 15.40 | 15.42 | 126,716 | -0.03(-0.18%) |
Jan 04, 2006 | 15.62 | 15.67 | 15.41 | 15.45 | 137,442 | -0.10(-0.64%) |
Jan 03, 2006 | 15.58 | 15.87 | 15.51 | 15.55 | 173,984 | -0.15(-0.95%) |
Dec 30, 2005 | 15.60 | 15.73 | 15.59 | 15.70 | 119,989 | +0.07(+0.42%) |
Dec 29, 2005 | 15.71 | 15.87 | 15.59 | 15.63 | 108,354 | -0.07(-0.42%) |
Dec 28, 2005 | 15.46 | 15.70 | 15.31 | 15.70 | 100,900 | +0.30(+1.93%) |
Dec 27, 2005 | 15.48 | 15.70 | 15.40 | 15.40 | 169,984 | -0.09(-0.60%) |
Dec 23, 2005 | 15.58 | 15.61 | 15.41 | 15.49 | 140,169 | -0.09(-0.56%) |
Dec 22, 2005 | 15.65 | 15.70 | 15.54 | 15.58 | 81,810 | -0.01(-0.07%) |
Dec 21, 2005 | 15.64 | 15.83 | 15.56 | 15.59 | 119,262 | -0.18(-1.15%) |
Dec 20, 2005 | 15.57 | 15.82 | 15.57 | 15.78 | 166,348 | +0.03(+0.21%) |
Dec 19, 2005 | 15.73 | 16.02 | 15.68 | 15.74 | 157,804 | -0.05(-0.31%) |
Dec 16, 2005 | 15.94 | 15.98 | 15.73 | 15.79 | 74,538 | -0.18(-1.10%) |
Dec 15, 2005 | 15.89 | 15.98 | 15.81 | 15.97 | 86,355 | +0.07(+0.45%) |
Dec 14, 2005 | 15.95 | 15.98 | 15.84 | 15.90 | 69,630 | -0.09(-0.58%) |
Dec 13, 2005 | 15.94 | 16.08 | 15.94 | 15.99 | 62,176 | +0.02(+0.14%) |
Dec 12, 2005 | 16.04 | 16.08 | 15.95 | 15.97 | 113,808 | -0.05(-0.31%) |
Dec 09, 2005 | 16.33 | 16.33 | 16.01 | 16.02 | 66,539 | -0.31(-1.92%) |
Dec 08, 2005 | 16.32 | 16.36 | 16.19 | 16.33 | 78,902 | +0.00(+0.00%) |
Dec 07, 2005 | 16.33 | 16.36 | 16.24 | 16.33 | 73,084 | +0.03(+0.17%) |
Dec 06, 2005 | 16.42 | 16.43 | 16.23 | 16.30 | 107,990 | -0.06(-0.34%) |
Dec 05, 2005 | 16.34 | 16.36 | 16.23 | 16.36 | 85,810 | -0.01(-0.07%) |
Dec 02, 2005 | 16.17 | 16.42 | 16.11 | 16.37 | 93,082 | +0.18(+1.09%) |
Dec 01, 2005 | 16.27 | 16.36 | 16.15 | 16.19 | 62,176 | -0.02(-0.14%) |
Nov 30, 2005 | 16.25 | 16.31 | 16.12 | 16.22 | 70,539 | -0.09(-0.54%) |
Nov 29, 2005 | 16.50 | 16.51 | 16.23 | 16.30 | 106,899 | -0.14(-0.87%) |
Nov 28, 2005 | 16.67 | 16.68 | 16.38 | 16.45 | 76,902 | -0.24(-1.42%) |
Nov 25, 2005 | 16.50 | 16.69 | 16.47 | 16.68 | 52,540 | +0.11(+0.66%) |
Nov 23, 2005 | 16.39 | 16.57 | 16.39 | 16.57 | 84,719 | +0.19(+1.18%) |
Nov 22, 2005 | 16.23 | 16.40 | 16.07 | 16.38 | 123,261 | +0.09(+0.57%) |
Nov 21, 2005 | 16.34 | 16.47 | 16.23 | 16.29 | 67,448 | -0.08(-0.47%) |
Nov 18, 2005 | 16.44 | 16.56 | 16.34 | 16.36 | 81,629 | -0.08(-0.47%) |
Nov 17, 2005 | 16.42 | 16.45 | 16.28 | 16.44 | 132,897 | -0.01(-0.03%) |
Nov 16, 2005 | 16.56 | 16.82 | 16.39 | 16.45 | 269,612 | +0.02(+0.13%) |
Nov 15, 2005 | 16.48 | 16.50 | 16.22 | 16.42 | 173,439 | +0.08(+0.47%) |
Nov 14, 2005 | 16.32 | 16.42 | 16.18 | 16.35 | 120,716 | -0.04(-0.27%) |
Nov 11, 2005 | 16.01 | 16.44 | 16.01 | 16.39 | 166,348 | +0.47(+2.97%) |
Nov 10, 2005 | 15.95 | 16.01 | 15.84 | 15.92 | 119,989 | +0.02(+0.14%) |
Nov 09, 2005 | 15.84 | 15.98 | 15.84 | 15.90 | 135,442 | -0.04(-0.24%) |
Nov 08, 2005 | 16.04 | 16.20 | 15.84 | 15.93 | 154,168 | -0.10(-0.62%) |
Nov 07, 2005 | 16.10 | 16.22 | 15.92 | 16.03 | 162,894 | +0.04(+0.28%) |
Nov 04, 2005 | 16.07 | 16.07 | 15.93 | 15.99 | 78,356 | -0.13(-0.82%) |
Nov 03, 2005 | 16.17 | 16.50 | 16.12 | 16.12 | 173,620 | -0.10(-0.64%) |
Nov 02, 2005 | 16.31 | 16.36 | 15.87 | 16.23 | 254,522 | +0.58(+3.73%) |