Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.01 | 15.18 | 15.01 | 15.14 | 23,126 | +0.13(+0.86%) |
Jan 30, 2006 | 15.02 | 15.02 | 14.93 | 15.01 | 21,251 | -0.06(-0.38%) |
Jan 27, 2006 | 15.02 | 15.12 | 15.00 | 15.07 | 14,376 | +0.02(+0.16%) |
Jan 26, 2006 | 15.09 | 15.12 | 15.00 | 15.05 | 2,708 | -0.02(-0.16%) |
Jan 25, 2006 | 15.14 | 15.36 | 15.02 | 15.07 | 15,834 | -0.09(-0.57%) |
Jan 24, 2006 | 15.23 | 15.24 | 15.15 | 15.16 | 4,167 | -0.07(-0.47%) |
Jan 23, 2006 | 15.29 | 15.29 | 15.17 | 15.23 | 5,417 | -0.13(-0.84%) |
Jan 20, 2006 | 15.48 | 15.48 | 15.32 | 15.36 | 8,750 | -0.13(-0.87%) |
Jan 19, 2006 | 15.51 | 15.55 | 15.48 | 15.49 | 7,500 | -0.02(-0.12%) |
Jan 18, 2006 | 15.42 | 15.58 | 15.42 | 15.51 | 10,417 | +0.08(+0.53%) |
Jan 17, 2006 | 15.29 | 15.44 | 15.25 | 15.43 | 18,751 | +0.13(+0.85%) |
Jan 13, 2006 | 15.31 | 15.31 | 15.24 | 15.30 | 10,000 | +0.01(+0.09%) |
Jan 12, 2006 | 15.24 | 15.35 | 15.24 | 15.29 | 13,126 | -0.05(-0.31%) |
Jan 11, 2006 | 15.07 | 15.33 | 15.07 | 15.33 | 23,335 | +0.38(+2.57%) |
Jan 10, 2006 | 14.95 | 14.99 | 14.91 | 14.95 | 6,250 | +0.00(+0.00%) |
Jan 09, 2006 | 14.88 | 14.97 | 14.88 | 14.95 | 13,542 | +0.07(+0.48%) |
Jan 06, 2006 | 14.81 | 14.88 | 14.78 | 14.88 | 8,542 | +0.12(+0.81%) |
Jan 05, 2006 | 14.64 | 14.76 | 14.62 | 14.76 | 14,792 | +0.16(+1.12%) |
Jan 04, 2006 | 14.68 | 14.68 | 14.57 | 14.60 | 27,710 | -0.13(-0.88%) |
Jan 03, 2006 | 14.81 | 14.81 | 14.57 | 14.73 | 34,169 | -0.06(-0.39%) |
Dec 30, 2005 | 14.78 | 14.79 | 14.69 | 14.78 | 15,834 | +0.00(+0.03%) |
Dec 29, 2005 | 14.66 | 14.80 | 14.66 | 14.78 | 16,251 | +0.06(+0.42%) |
Dec 28, 2005 | 14.61 | 14.81 | 14.55 | 14.72 | 32,294 | +0.06(+0.43%) |
Dec 27, 2005 | 14.71 | 14.78 | 14.61 | 14.65 | 26,668 | -0.13(-0.88%) |
Dec 23, 2005 | 14.76 | 14.79 | 14.71 | 14.78 | 16,876 | +0.02(+0.16%) |
Dec 22, 2005 | 14.73 | 14.78 | 14.71 | 14.76 | 17,293 | +0.00(+0.00%) |
Dec 21, 2005 | 15.02 | 15.02 | 14.62 | 14.76 | 45,212 | -0.30(-1.98%) |
Dec 20, 2005 | 15.03 | 15.09 | 15.02 | 15.06 | 5,833 | -0.00(-0.03%) |
Dec 19, 2005 | 15.02 | 15.06 | 15.02 | 15.06 | 10,000 | -0.00(-0.03%) |
Dec 16, 2005 | 15.00 | 15.07 | 15.00 | 15.07 | 15,209 | +0.01(+0.10%) |
Dec 15, 2005 | 15.07 | 15.10 | 15.05 | 15.05 | 21,460 | +0.02(+0.16%) |
Dec 14, 2005 | 14.98 | 15.08 | 14.96 | 15.03 | 20,418 | +0.05(+0.32%) |
Dec 13, 2005 | 14.97 | 15.05 | 14.95 | 14.98 | 11,250 | -0.03(-0.22%) |
Dec 12, 2005 | 15.02 | 15.06 | 14.94 | 15.01 | 19,793 | +0.00(+0.00%) |
Dec 09, 2005 | 14.89 | 15.05 | 14.89 | 15.01 | 86,048 | +0.04(+0.26%) |
Dec 08, 2005 | 14.97 | 15.00 | 14.93 | 14.97 | 25,002 | -0.05(-0.32%) |
Dec 07, 2005 | 15.01 | 15.02 | 14.93 | 15.02 | 15,417 | +0.02(+0.16%) |
Dec 06, 2005 | 14.99 | 15.02 | 14.93 | 15.00 | 24,168 | -0.04(-0.29%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.97 | 15.04 | 29,585 | -0.03(-0.19%) |
Dec 02, 2005 | 14.76 | 15.07 | 14.69 | 15.07 | 20,209 | +0.21(+1.42%) |
Dec 01, 2005 | 14.81 | 14.91 | 14.76 | 14.86 | 23,751 | -0.09(-0.61%) |
Nov 30, 2005 | 14.88 | 14.95 | 14.85 | 14.95 | 16,876 | +0.02(+0.13%) |
Nov 29, 2005 | 14.90 | 14.93 | 14.83 | 14.93 | 7,708 | +0.03(+0.19%) |
Nov 28, 2005 | 14.88 | 14.91 | 14.81 | 14.90 | 9,167 | -0.06(-0.41%) |
Nov 25, 2005 | 14.92 | 14.97 | 14.90 | 14.96 | 16,668 | -0.01(-0.04%) |
Nov 23, 2005 | 15.04 | 15.07 | 14.88 | 14.97 | 12,917 | -0.10(-0.64%) |
Nov 22, 2005 | 15.07 | 15.07 | 14.97 | 15.07 | 7,917 | +0.03(+0.19%) |
Nov 21, 2005 | 15.02 | 15.07 | 14.88 | 15.04 | 36,252 | -0.03(-0.22%) |
Nov 18, 2005 | 15.06 | 15.08 | 15.03 | 15.07 | 8,750 | +0.06(+0.38%) |
Nov 17, 2005 | 15.00 | 15.03 | 14.98 | 15.01 | 11,250 | +0.01(+0.06%) |
Nov 16, 2005 | 15.10 | 15.10 | 15.00 | 15.00 | 12,292 | -0.10(-0.64%) |
Nov 15, 2005 | 15.05 | 15.12 | 14.97 | 15.10 | 16,042 | +0.03(+0.19%) |
Nov 14, 2005 | 15.21 | 15.22 | 15.07 | 15.07 | 9,792 | -0.17(-1.10%) |
Nov 11, 2005 | 15.23 | 15.31 | 15.15 | 15.24 | 18,959 | -0.11(-0.72%) |
Nov 10, 2005 | 15.50 | 15.52 | 15.29 | 15.35 | 17,501 | -0.08(-0.50%) |
Nov 09, 2005 | 15.45 | 15.50 | 15.43 | 15.43 | 4,583 | +0.03(+0.22%) |
Nov 08, 2005 | 15.40 | 15.45 | 15.36 | 15.39 | 12,917 | -0.05(-0.34%) |
Nov 07, 2005 | 15.58 | 15.59 | 15.36 | 15.45 | 14,584 | -0.25(-1.62%) |
Nov 04, 2005 | 15.93 | 16.02 | 15.70 | 15.70 | 13,126 | -0.31(-1.92%) |
Nov 03, 2005 | 15.89 | 16.03 | 15.81 | 16.01 | 13,959 | +0.17(+1.06%) |
Nov 02, 2005 | 15.65 | 15.84 | 15.59 | 15.84 | 35,002 | +0.10(+0.61%) |