Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.21 | 14.66 | 14.19 | 14.46 | 956,619 | +0.23(+1.64%) |
Jan 30, 2006 | 14.68 | 14.71 | 14.19 | 14.23 | 923,517 | -0.28(-1.94%) |
Jan 27, 2006 | 14.52 | 14.86 | 14.25 | 14.51 | 423,565 | +0.01(+0.06%) |
Jan 26, 2006 | 14.07 | 14.57 | 13.96 | 14.50 | 761,013 | +0.23(+1.64%) |
Jan 25, 2006 | 14.44 | 14.44 | 14.05 | 14.27 | 730,197 | +0.13(+0.91%) |
Jan 24, 2006 | 14.39 | 14.39 | 13.89 | 14.14 | 387,817 | -0.20(-1.41%) |
Jan 23, 2006 | 14.17 | 14.46 | 13.99 | 14.34 | 381,958 | +0.19(+1.37%) |
Jan 20, 2006 | 14.50 | 14.50 | 13.89 | 14.14 | 483,428 | -0.02(-0.11%) |
Jan 19, 2006 | 14.06 | 14.31 | 13.94 | 14.16 | 5,571,701 | +0.33(+2.39%) |
Jan 18, 2006 | 13.94 | 14.01 | 13.66 | 13.83 | 687,064 | -0.21(-1.49%) |
Jan 17, 2006 | 13.98 | 14.43 | 13.95 | 14.04 | 487,007 | -0.15(-1.08%) |
Jan 13, 2006 | 14.08 | 14.32 | 13.81 | 14.19 | 719,768 | +0.49(+3.59%) |
Jan 12, 2006 | 13.91 | 14.01 | 13.54 | 13.70 | 633,768 | +0.07(+0.53%) |
Jan 11, 2006 | 13.99 | 14.06 | 13.55 | 13.63 | 713,819 | -0.44(-3.09%) |
Jan 10, 2006 | 13.94 | 14.18 | 13.60 | 14.06 | 532,525 | -0.05(-0.34%) |
Jan 09, 2006 | 14.07 | 14.43 | 13.87 | 14.11 | 713,985 | +0.01(+0.06%) |
Jan 06, 2006 | 14.13 | 14.50 | 14.10 | 14.10 | 656,676 | -0.11(-0.79%) |
Jan 05, 2006 | 14.27 | 14.37 | 14.11 | 14.22 | 435,693 | -0.39(-2.65%) |
Jan 04, 2006 | 14.10 | 14.74 | 13.98 | 14.60 | 861,198 | +0.46(+3.25%) |
Jan 03, 2006 | 13.29 | 14.23 | 13.14 | 14.14 | 1,467,417 | +1.14(+8.80%) |
Dec 30, 2005 | 13.30 | 13.30 | 12.86 | 13.00 | 240,596 | -0.27(-2.01%) |
Dec 29, 2005 | 13.05 | 13.34 | 12.98 | 13.27 | 343,437 | +0.15(+1.17%) |
Dec 28, 2005 | 13.10 | 13.14 | 12.93 | 13.11 | 306,710 | +0.31(+2.46%) |
Dec 27, 2005 | 13.09 | 13.14 | 12.74 | 12.80 | 185,366 | -0.16(-1.24%) |
Dec 23, 2005 | 12.99 | 13.15 | 12.92 | 12.96 | 155,209 | -0.11(-0.86%) |
Dec 22, 2005 | 12.48 | 13.17 | 12.44 | 13.07 | 423,952 | +0.63(+5.05%) |
Dec 21, 2005 | 12.51 | 12.73 | 12.37 | 12.44 | 469,852 | -0.06(-0.52%) |
Dec 20, 2005 | 12.76 | 12.89 | 12.41 | 12.51 | 395,564 | -0.31(-2.45%) |
Dec 19, 2005 | 12.73 | 12.92 | 12.56 | 12.82 | 974,585 | +0.32(+2.58%) |
Dec 16, 2005 | 12.39 | 12.67 | 12.32 | 12.50 | 654,122 | +0.19(+1.50%) |
Dec 15, 2005 | 12.41 | 12.46 | 12.16 | 12.32 | 806,645 | +0.26(+2.14%) |
Dec 14, 2005 | 12.40 | 12.67 | 11.82 | 12.06 | 956,959 | -0.39(-3.11%) |
Dec 13, 2005 | 12.66 | 12.86 | 12.41 | 12.44 | 530,617 | -0.28(-2.22%) |
Dec 12, 2005 | 13.44 | 13.46 | 12.50 | 12.73 | 1,036,957 | -0.24(-1.83%) |
Dec 09, 2005 | 13.62 | 13.63 | 12.91 | 12.96 | 826,628 | -0.55(-4.08%) |
Dec 08, 2005 | 13.21 | 13.56 | 12.90 | 13.52 | 653,980 | +0.38(+2.88%) |
Dec 07, 2005 | 13.20 | 13.50 | 12.81 | 13.14 | 504,034 | +0.15(+1.12%) |
Dec 06, 2005 | 12.65 | 13.12 | 12.52 | 12.99 | 527,740 | +0.33(+2.61%) |
Dec 05, 2005 | 12.94 | 13.10 | 12.54 | 12.66 | 464,523 | -0.09(-0.70%) |
Dec 02, 2005 | 13.19 | 13.29 | 12.55 | 12.75 | 436,037 | -0.31(-2.35%) |
Dec 01, 2005 | 12.99 | 13.17 | 12.86 | 13.06 | 445,759 | +0.38(+2.99%) |
Nov 30, 2005 | 12.94 | 13.02 | 12.65 | 12.68 | 667,372 | -0.34(-2.60%) |
Nov 29, 2005 | 13.02 | 13.15 | 12.83 | 13.02 | 410,809 | -0.03(-0.25%) |
Nov 28, 2005 | 13.30 | 13.30 | 13.04 | 13.05 | 452,306 | -0.09(-0.68%) |
Nov 25, 2005 | 13.29 | 13.50 | 13.06 | 13.14 | 236,756 | +0.07(+0.56%) |
Nov 23, 2005 | 12.97 | 13.18 | 12.74 | 13.06 | 452,195 | -0.14(-1.04%) |
Nov 22, 2005 | 12.90 | 13.28 | 12.81 | 13.20 | 1,186,405 | +0.59(+4.66%) |
Nov 21, 2005 | 12.95 | 12.95 | 12.19 | 12.61 | 853,504 | -0.07(-0.57%) |
Nov 18, 2005 | 12.90 | 12.90 | 12.56 | 12.69 | 527,226 | -0.03(-0.25%) |
Nov 17, 2005 | 12.74 | 12.96 | 12.58 | 12.72 | 990,517 | +0.25(+2.00%) |
Nov 16, 2005 | 11.83 | 12.57 | 11.78 | 12.47 | 1,477,978 | +0.91(+7.88%) |
Nov 15, 2005 | 11.89 | 11.99 | 11.56 | 11.56 | 300,460 | -0.29(-2.45%) |
Nov 14, 2005 | 11.92 | 12.13 | 11.75 | 11.85 | 478,861 | -0.17(-1.41%) |
Nov 11, 2005 | 11.49 | 12.06 | 11.49 | 12.02 | 436,356 | +0.50(+4.34%) |
Nov 10, 2005 | 11.90 | 11.91 | 11.50 | 11.52 | 674,424 | -0.17(-1.45%) |
Nov 09, 2005 | 11.27 | 11.71 | 11.21 | 11.69 | 633,744 | +0.53(+4.77%) |
Nov 08, 2005 | 11.02 | 11.37 | 11.02 | 11.15 | 477,492 | +0.09(+0.80%) |
Nov 07, 2005 | 11.05 | 11.17 | 10.92 | 11.07 | 424,581 | -0.01(-0.07%) |
Nov 04, 2005 | 11.16 | 11.26 | 10.86 | 11.07 | 447,791 | +0.04(+0.37%) |
Nov 03, 2005 | 11.21 | 11.24 | 10.90 | 11.03 | 472,029 | -0.06(-0.58%) |
Nov 02, 2005 | 10.86 | 11.23 | 10.80 | 11.10 | 993,984 | +0.31(+2.84%) |