Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.62 | 13.81 | 13.52 | 13.66 | 2,627,617 | +0.03(+0.20%) |
Jan 30, 2006 | 13.74 | 13.78 | 13.62 | 13.63 | 1,574,876 | -0.12(-0.85%) |
Jan 27, 2006 | 13.45 | 13.92 | 13.43 | 13.75 | 2,806,409 | +0.45(+3.38%) |
Jan 26, 2006 | 13.23 | 13.45 | 13.17 | 13.30 | 2,429,902 | +0.19(+1.44%) |
Jan 25, 2006 | 13.10 | 13.15 | 12.79 | 13.11 | 1,546,219 | +0.10(+0.77%) |
Jan 24, 2006 | 12.94 | 13.04 | 12.81 | 13.01 | 1,521,707 | +0.08(+0.64%) |
Jan 23, 2006 | 12.91 | 13.04 | 12.88 | 12.93 | 1,065,537 | +0.10(+0.78%) |
Jan 20, 2006 | 13.21 | 13.24 | 12.82 | 12.83 | 1,562,620 | -0.38(-2.86%) |
Jan 19, 2006 | 13.13 | 13.24 | 13.12 | 13.21 | 1,293,172 | +0.08(+0.63%) |
Jan 18, 2006 | 13.04 | 13.21 | 12.96 | 13.12 | 1,783,946 | +0.08(+0.64%) |
Jan 17, 2006 | 13.31 | 13.31 | 12.91 | 13.04 | 1,917,860 | -0.27(-2.04%) |
Jan 13, 2006 | 13.42 | 13.45 | 13.26 | 13.31 | 1,396,626 | -0.05(-0.37%) |
Jan 12, 2006 | 13.02 | 13.51 | 12.99 | 13.36 | 1,629,306 | -0.03(-0.21%) |
Jan 11, 2006 | 13.44 | 13.56 | 13.36 | 13.39 | 1,481,696 | +0.01(+0.08%) |
Jan 10, 2006 | 13.44 | 13.47 | 13.30 | 13.38 | 1,136,189 | -0.09(-0.66%) |
Jan 09, 2006 | 13.25 | 13.49 | 13.21 | 13.47 | 2,594,274 | +0.15(+1.12%) |
Jan 06, 2006 | 13.32 | 13.37 | 13.09 | 13.32 | 2,544,530 | +0.03(+0.21%) |
Jan 05, 2006 | 13.37 | 13.49 | 13.08 | 13.29 | 1,828,824 | -0.15(-1.11%) |
Jan 04, 2006 | 13.40 | 13.59 | 13.31 | 13.44 | 2,340,867 | +0.04(+0.29%) |
Jan 03, 2006 | 12.85 | 13.40 | 12.85 | 13.40 | 2,287,878 | +0.66(+5.18%) |
Dec 30, 2005 | 12.89 | 12.92 | 12.68 | 12.74 | 915,764 | -0.21(-1.63%) |
Dec 29, 2005 | 12.90 | 13.01 | 12.86 | 12.95 | 793,025 | +0.08(+0.65%) |
Dec 28, 2005 | 12.90 | 13.01 | 12.84 | 12.87 | 869,264 | +0.03(+0.26%) |
Dec 27, 2005 | 12.90 | 13.06 | 12.83 | 12.83 | 1,039,223 | -0.03(-0.22%) |
Dec 23, 2005 | 12.90 | 12.98 | 12.84 | 12.86 | 758,060 | -0.07(-0.52%) |
Dec 22, 2005 | 13.01 | 13.09 | 12.87 | 12.93 | 900,444 | -0.02(-0.17%) |
Dec 21, 2005 | 13.02 | 13.04 | 12.92 | 12.95 | 1,581,905 | +0.03(+0.26%) |
Dec 20, 2005 | 13.17 | 13.20 | 12.88 | 12.92 | 1,459,527 | -0.31(-2.35%) |
Dec 19, 2005 | 13.38 | 13.43 | 13.13 | 13.23 | 798,973 | -0.16(-1.16%) |
Dec 16, 2005 | 13.34 | 13.42 | 13.24 | 13.38 | 1,945,435 | +0.04(+0.29%) |
Dec 15, 2005 | 13.38 | 13.56 | 13.28 | 13.34 | 783,473 | -0.08(-0.62%) |
Dec 14, 2005 | 13.32 | 13.43 | 13.20 | 13.43 | 849,618 | +0.16(+1.17%) |
Dec 13, 2005 | 13.24 | 13.35 | 13.16 | 13.27 | 1,106,811 | -0.08(-0.58%) |
Dec 12, 2005 | 13.41 | 13.41 | 13.21 | 13.35 | 864,217 | -0.01(-0.04%) |
Dec 09, 2005 | 13.26 | 13.44 | 13.20 | 13.35 | 1,067,700 | +0.18(+1.35%) |
Dec 08, 2005 | 13.37 | 13.37 | 13.12 | 13.18 | 1,116,904 | -0.16(-1.21%) |
Dec 07, 2005 | 13.40 | 13.46 | 13.30 | 13.34 | 763,287 | -0.03(-0.25%) |
Dec 06, 2005 | 13.44 | 13.53 | 13.30 | 13.37 | 931,624 | +0.04(+0.33%) |
Dec 05, 2005 | 13.44 | 13.55 | 13.26 | 13.33 | 1,651,475 | -0.11(-0.83%) |
Dec 02, 2005 | 13.31 | 13.53 | 13.30 | 13.44 | 1,417,352 | +0.16(+1.17%) |
Dec 01, 2005 | 13.18 | 13.33 | 13.16 | 13.28 | 1,693,650 | +0.26(+1.96%) |
Nov 30, 2005 | 13.04 | 13.16 | 12.94 | 13.03 | 1,682,295 | +0.09(+0.69%) |
Nov 29, 2005 | 12.75 | 12.96 | 12.68 | 12.94 | 1,985,267 | +0.39(+3.09%) |
Nov 28, 2005 | 12.62 | 12.64 | 12.36 | 12.55 | 1,273,346 | -0.11(-0.83%) |
Nov 25, 2005 | 12.89 | 12.93 | 12.54 | 12.66 | 968,392 | -0.17(-1.34%) |
Nov 23, 2005 | 12.76 | 12.89 | 12.72 | 12.83 | 799,694 | +0.07(+0.52%) |
Nov 22, 2005 | 12.71 | 12.78 | 12.58 | 12.76 | 1,242,526 | +0.09(+0.70%) |
Nov 21, 2005 | 12.61 | 12.71 | 12.58 | 12.67 | 738,414 | +0.09(+0.75%) |
Nov 18, 2005 | 12.65 | 12.67 | 12.44 | 12.58 | 979,566 | +0.06(+0.49%) |
Nov 17, 2005 | 12.34 | 12.74 | 12.28 | 12.52 | 1,435,916 | +0.20(+1.62%) |
Nov 16, 2005 | 12.18 | 12.35 | 12.16 | 12.32 | 1,233,515 | +0.13(+1.09%) |
Nov 15, 2005 | 12.23 | 12.26 | 12.11 | 12.18 | 1,228,468 | -0.04(-0.36%) |
Nov 14, 2005 | 12.26 | 12.33 | 12.17 | 12.23 | 1,302,904 | +0.09(+0.78%) |
Nov 11, 2005 | 12.08 | 12.15 | 11.95 | 12.13 | 1,022,462 | +0.06(+0.46%) |
Nov 10, 2005 | 11.89 | 12.10 | 11.81 | 12.08 | 1,312,637 | +0.23(+1.97%) |
Nov 09, 2005 | 11.68 | 11.86 | 11.60 | 11.85 | 1,466,195 | +0.20(+1.72%) |
Nov 08, 2005 | 11.68 | 11.81 | 11.57 | 11.65 | 4,897,833 | -0.01(-0.10%) |
Nov 07, 2005 | 11.43 | 11.70 | 11.44 | 11.66 | 3,288,172 | +0.23(+1.99%) |
Nov 04, 2005 | 11.45 | 11.59 | 11.37 | 11.43 | 1,988,150 | +0.08(+0.68%) |
Nov 03, 2005 | 11.50 | 11.51 | 11.28 | 11.35 | 1,835,313 | -0.02(-0.15%) |
Nov 02, 2005 | 11.31 | 11.47 | 11.21 | 11.37 | 2,391,873 | +0.16(+1.44%) |