Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.14 | 14.40 | 14.11 | 14.40 | 44,634 | +0.22(+1.52%) |
Jan 30, 2006 | 14.11 | 14.33 | 14.05 | 14.18 | 65,952 | +0.02(+0.17%) |
Jan 27, 2006 | 14.14 | 14.26 | 14.11 | 14.16 | 31,310 | -0.03(-0.21%) |
Jan 26, 2006 | 14.31 | 14.31 | 14.11 | 14.19 | 73,614 | -0.09(-0.63%) |
Jan 25, 2006 | 14.38 | 14.42 | 14.26 | 14.28 | 111,253 | -0.08(-0.52%) |
Jan 24, 2006 | 14.37 | 14.40 | 14.30 | 14.35 | 48,631 | -0.02(-0.13%) |
Jan 23, 2006 | 14.41 | 14.41 | 14.26 | 14.37 | 33,309 | +0.02(+0.12%) |
Jan 20, 2006 | 14.29 | 14.49 | 14.28 | 14.35 | 88,936 | +0.12(+0.83%) |
Jan 19, 2006 | 14.13 | 14.46 | 14.05 | 14.23 | 87,270 | +0.10(+0.70%) |
Jan 18, 2006 | 14.32 | 14.36 | 14.08 | 14.13 | 38,639 | -0.11(-0.78%) |
Jan 17, 2006 | 14.11 | 14.32 | 14.11 | 14.25 | 50,297 | +0.20(+1.43%) |
Jan 13, 2006 | 14.02 | 14.08 | 13.96 | 14.04 | 22,650 | +0.06(+0.43%) |
Jan 12, 2006 | 14.02 | 14.09 | 13.96 | 13.98 | 36,973 | -0.04(-0.26%) |
Jan 11, 2006 | 13.81 | 14.14 | 13.81 | 14.02 | 83,939 | +0.24(+1.74%) |
Jan 10, 2006 | 13.66 | 13.85 | 13.65 | 13.78 | 62,954 | -0.00(-0.02%) |
Jan 09, 2006 | 13.99 | 14.07 | 13.78 | 13.78 | 56,959 | -0.21(-1.50%) |
Jan 06, 2006 | 14.25 | 14.47 | 13.78 | 13.99 | 186,866 | -0.35(-2.41%) |
Jan 05, 2006 | 14.68 | 14.68 | 14.31 | 14.34 | 40,637 | -0.34(-2.33%) |
Jan 04, 2006 | 14.59 | 14.86 | 14.44 | 14.68 | 37,306 | +0.03(+0.20%) |
Jan 03, 2006 | 14.68 | 14.91 | 14.43 | 14.65 | 76,278 | -0.03(-0.20%) |
Dec 30, 2005 | 14.32 | 14.71 | 13.73 | 14.68 | 180,204 | +0.32(+2.19%) |
Dec 29, 2005 | 14.77 | 14.88 | 14.35 | 14.37 | 40,304 | -0.38(-2.55%) |
Dec 28, 2005 | 14.45 | 14.86 | 14.13 | 14.74 | 79,276 | +0.26(+1.76%) |
Dec 27, 2005 | 14.94 | 14.94 | 14.44 | 14.49 | 120,247 | -0.53(-3.50%) |
Dec 23, 2005 | 14.95 | 15.09 | 14.86 | 15.01 | 44,967 | +0.06(+0.42%) |
Dec 22, 2005 | 15.01 | 15.11 | 14.88 | 14.95 | 29,312 | -0.03(-0.22%) |
Dec 21, 2005 | 15.07 | 15.07 | 14.86 | 14.98 | 48,298 | +0.08(+0.54%) |
Dec 20, 2005 | 14.87 | 15.21 | 14.87 | 14.90 | 31,977 | +0.03(+0.18%) |
Dec 19, 2005 | 14.83 | 14.99 | 14.83 | 14.87 | 106,590 | +0.07(+0.49%) |
Dec 16, 2005 | 15.04 | 15.10 | 14.80 | 14.80 | 33,975 | -0.25(-1.64%) |
Dec 15, 2005 | 15.01 | 15.40 | 15.01 | 15.05 | 35,308 | -0.04(-0.24%) |
Dec 14, 2005 | 15.22 | 15.23 | 15.00 | 15.08 | 24,315 | -0.18(-1.20%) |
Dec 13, 2005 | 15.31 | 15.41 | 15.25 | 15.27 | 26,314 | -0.08(-0.49%) |
Dec 12, 2005 | 15.07 | 15.46 | 15.07 | 15.34 | 66,619 | +0.23(+1.55%) |
Dec 09, 2005 | 15.09 | 15.18 | 15.04 | 15.11 | 30,977 | +0.10(+0.64%) |
Dec 08, 2005 | 14.79 | 15.09 | 14.79 | 15.01 | 80,942 | -0.17(-1.13%) |
Dec 07, 2005 | 15.34 | 15.34 | 15.09 | 15.18 | 41,969 | -0.16(-1.07%) |
Dec 06, 2005 | 15.31 | 15.52 | 15.31 | 15.35 | 44,967 | +0.10(+0.63%) |
Dec 05, 2005 | 15.06 | 15.55 | 15.06 | 15.25 | 88,936 | +0.20(+1.30%) |
Dec 02, 2005 | 15.10 | 15.12 | 14.89 | 15.06 | 43,968 | -0.12(-0.79%) |
Dec 01, 2005 | 14.73 | 15.24 | 14.73 | 15.18 | 66,952 | +0.39(+2.64%) |
Nov 30, 2005 | 14.41 | 14.86 | 14.41 | 14.79 | 99,595 | +0.38(+2.60%) |
Nov 29, 2005 | 14.76 | 14.76 | 14.26 | 14.41 | 120,580 | -0.47(-3.13%) |
Nov 28, 2005 | 15.10 | 15.12 | 14.83 | 14.88 | 33,975 | -0.29(-1.88%) |
Nov 25, 2005 | 15.21 | 15.21 | 15.15 | 15.16 | 6,661 | +0.03(+0.18%) |
Nov 23, 2005 | 15.31 | 15.42 | 15.13 | 15.13 | 24,649 | -0.24(-1.54%) |
Nov 22, 2005 | 15.19 | 15.52 | 15.19 | 15.37 | 72,281 | +0.24(+1.59%) |
Nov 21, 2005 | 14.86 | 15.19 | 14.86 | 15.13 | 111,253 | -0.01(-0.10%) |
Nov 18, 2005 | 15.42 | 15.42 | 14.98 | 15.15 | 56,959 | -0.36(-2.32%) |
Nov 17, 2005 | 15.43 | 15.73 | 15.43 | 15.51 | 87,270 | +0.14(+0.90%) |
Nov 16, 2005 | 15.13 | 15.37 | 15.09 | 15.37 | 43,635 | +0.31(+2.07%) |
Nov 15, 2005 | 15.10 | 15.10 | 14.95 | 15.06 | 60,623 | -0.05(-0.32%) |
Nov 14, 2005 | 15.07 | 15.16 | 14.94 | 15.10 | 84,273 | +0.17(+1.17%) |
Nov 11, 2005 | 15.09 | 15.19 | 14.41 | 14.93 | 177,206 | -0.08(-0.54%) |
Nov 10, 2005 | 15.82 | 15.82 | 14.76 | 15.01 | 222,507 | -0.81(-5.10%) |
Nov 09, 2005 | 15.89 | 15.89 | 15.70 | 15.82 | 42,636 | -0.06(-0.36%) |
Nov 08, 2005 | 15.46 | 15.94 | 15.33 | 15.88 | 59,624 | +0.40(+2.58%) |
Nov 07, 2005 | 16.03 | 16.03 | 15.41 | 15.48 | 85,605 | -0.53(-3.30%) |
Nov 04, 2005 | 16.33 | 16.33 | 16.00 | 16.00 | 48,631 | -0.36(-2.22%) |
Nov 03, 2005 | 15.82 | 16.41 | 15.75 | 16.37 | 72,614 | +0.48(+3.02%) |
Nov 02, 2005 | 15.75 | 16.15 | 15.75 | 15.89 | 73,947 | +0.08(+0.49%) |