Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.68 | 24.99 | 24.68 | 24.98 | 76,410 | -0.02(-0.07%) |
Jan 30, 2006 | 24.93 | 25.03 | 24.71 | 25.00 | 49,363 | -0.04(-0.16%) |
Jan 27, 2006 | 24.78 | 25.36 | 24.51 | 25.04 | 49,291 | +0.26(+1.07%) |
Jan 26, 2006 | 25.35 | 25.35 | 24.72 | 24.78 | 38,149 | -0.38(-1.51%) |
Jan 25, 2006 | 25.37 | 25.37 | 24.65 | 25.16 | 32,547 | -0.21(-0.85%) |
Jan 24, 2006 | 25.39 | 25.79 | 25.29 | 25.37 | 35,946 | +0.05(+0.20%) |
Jan 23, 2006 | 25.70 | 25.70 | 24.81 | 25.32 | 31,586 | +0.01(+0.03%) |
Jan 20, 2006 | 26.09 | 26.09 | 25.28 | 25.31 | 28,407 | -0.63(-2.42%) |
Jan 19, 2006 | 25.73 | 26.09 | 25.55 | 25.94 | 38,662 | +0.35(+1.39%) |
Jan 18, 2006 | 25.41 | 25.73 | 25.18 | 25.59 | 52,787 | -0.09(-0.35%) |
Jan 17, 2006 | 25.22 | 25.79 | 25.02 | 25.68 | 40,848 | +0.39(+1.53%) |
Jan 13, 2006 | 25.31 | 25.48 | 25.17 | 25.29 | 69,650 | +0.14(+0.56%) |
Jan 12, 2006 | 25.46 | 25.68 | 25.06 | 25.15 | 31,631 | -0.31(-1.23%) |
Jan 11, 2006 | 25.50 | 25.72 | 25.24 | 25.46 | 24,639 | -0.03(-0.13%) |
Jan 10, 2006 | 25.31 | 25.99 | 24.96 | 25.50 | 54,742 | +0.03(+0.13%) |
Jan 09, 2006 | 25.74 | 25.92 | 25.34 | 25.46 | 38,727 | -0.45(-1.72%) |
Jan 06, 2006 | 26.41 | 26.87 | 25.22 | 25.91 | 83,913 | +12.80(+97.58%) |
Jan 05, 2006 | 12.78 | 13.19 | 12.55 | 13.11 | 116,030 | +0.43(+3.42%) |
Jan 04, 2006 | 12.40 | 12.68 | 12.38 | 12.68 | 41,557 | +0.11(+0.89%) |
Jan 03, 2006 | 12.17 | 12.60 | 12.13 | 12.57 | 37,114 | +0.31(+2.56%) |
Dec 30, 2005 | 12.32 | 12.39 | 12.17 | 12.26 | 32,143 | -0.12(-0.93%) |
Dec 29, 2005 | 12.31 | 12.53 | 12.27 | 12.37 | 100,096 | +0.10(+0.84%) |
Dec 28, 2005 | 12.19 | 12.42 | 12.19 | 12.27 | 37,812 | +0.06(+0.51%) |
Dec 27, 2005 | 12.23 | 12.44 | 12.21 | 12.21 | 14,785 | -0.05(-0.44%) |
Dec 23, 2005 | 12.44 | 12.73 | 12.26 | 12.26 | 33,211 | -0.27(-2.17%) |
Dec 22, 2005 | 12.23 | 12.54 | 12.09 | 12.53 | 42,994 | +0.43(+3.56%) |
Dec 21, 2005 | 11.88 | 12.22 | 11.88 | 12.10 | 38,820 | +0.19(+1.56%) |
Dec 20, 2005 | 12.01 | 12.05 | 11.84 | 11.91 | 71,278 | -0.14(-1.13%) |
Dec 19, 2005 | 12.22 | 12.24 | 12.05 | 12.05 | 33,202 | -0.27(-2.18%) |
Dec 16, 2005 | 12.31 | 12.43 | 12.25 | 12.32 | 210,346 | +0.04(+0.29%) |
Dec 15, 2005 | 12.88 | 12.88 | 12.22 | 12.28 | 49,871 | -0.50(-3.92%) |
Dec 14, 2005 | 12.96 | 12.98 | 12.78 | 12.79 | 38,481 | -0.08(-0.59%) |
Dec 13, 2005 | 12.85 | 12.99 | 12.69 | 12.86 | 59,811 | +0.13(+1.00%) |
Dec 12, 2005 | 12.70 | 12.82 | 12.56 | 12.73 | 43,435 | +0.03(+0.26%) |
Dec 09, 2005 | 12.75 | 12.82 | 12.57 | 12.70 | 21,594 | +0.00(+0.03%) |
Dec 08, 2005 | 12.91 | 13.01 | 12.63 | 12.70 | 26,202 | -0.18(-1.41%) |
Dec 07, 2005 | 13.30 | 13.30 | 12.85 | 12.88 | 64,916 | -0.28(-2.12%) |
Dec 06, 2005 | 13.13 | 13.34 | 13.09 | 13.16 | 75,489 | +0.04(+0.28%) |
Dec 05, 2005 | 13.18 | 13.28 | 13.08 | 13.12 | 111,558 | +0.02(+0.19%) |
Dec 02, 2005 | 12.94 | 13.15 | 12.84 | 13.09 | 69,555 | +0.17(+1.32%) |
Dec 01, 2005 | 12.73 | 12.95 | 12.70 | 12.92 | 57,467 | +0.39(+3.14%) |
Nov 30, 2005 | 12.87 | 12.91 | 12.50 | 12.53 | 163,965 | -0.23(-1.83%) |
Nov 29, 2005 | 12.61 | 12.92 | 12.61 | 12.76 | 91,387 | +0.23(+1.81%) |
Nov 28, 2005 | 12.61 | 12.61 | 12.52 | 12.54 | 123,799 | -0.02(-0.15%) |
Nov 25, 2005 | 12.48 | 12.58 | 12.46 | 12.55 | 13,350 | +0.01(+0.12%) |
Nov 23, 2005 | 12.29 | 12.56 | 12.26 | 12.54 | 71,506 | +0.42(+3.51%) |
Nov 22, 2005 | 12.07 | 12.30 | 12.00 | 12.11 | 22,115 | -0.05(-0.39%) |
Nov 21, 2005 | 11.71 | 12.27 | 11.71 | 12.16 | 64,116 | +0.34(+2.92%) |
Nov 18, 2005 | 11.86 | 11.99 | 11.69 | 11.82 | 48,080 | +0.10(+0.88%) |
Nov 17, 2005 | 11.49 | 11.71 | 11.49 | 11.71 | 34,404 | +0.26(+2.23%) |
Nov 16, 2005 | 11.35 | 11.55 | 11.35 | 11.46 | 40,054 | +0.08(+0.73%) |
Nov 15, 2005 | 11.42 | 11.49 | 11.38 | 11.38 | 50,983 | -0.10(-0.88%) |
Nov 14, 2005 | 11.39 | 11.51 | 11.39 | 11.48 | 30,758 | -0.05(-0.43%) |
Nov 11, 2005 | 11.42 | 11.58 | 11.40 | 11.53 | 18,302 | -0.03(-0.23%) |
Nov 10, 2005 | 11.54 | 11.55 | 11.35 | 11.55 | 25,809 | +0.02(+0.20%) |
Nov 09, 2005 | 11.35 | 11.54 | 11.35 | 11.53 | 53,148 | +0.06(+0.49%) |
Nov 08, 2005 | 11.40 | 11.48 | 11.37 | 11.48 | 10,039 | -0.00(-0.04%) |
Nov 07, 2005 | 11.46 | 11.55 | 11.35 | 11.48 | 7,853 | +0.16(+1.40%) |
Nov 04, 2005 | 11.47 | 11.47 | 11.24 | 11.32 | 7,884 | -0.08(-0.74%) |
Nov 03, 2005 | 11.57 | 11.57 | 11.36 | 11.41 | 41,215 | -0.02(-0.22%) |
Nov 02, 2005 | 11.30 | 11.43 | 11.22 | 11.43 | 28,640 | +0.21(+1.89%) |