Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.18 | 14.39 | 14.17 | 14.35 | 1,819,074 | +0.24(+1.69%) |
Jan 30, 2006 | 14.00 | 14.12 | 13.95 | 14.11 | 1,309,849 | +0.10(+0.74%) |
Jan 27, 2006 | 13.65 | 14.11 | 13.70 | 14.00 | 1,247,953 | +0.36(+2.63%) |
Jan 26, 2006 | 13.57 | 13.69 | 13.44 | 13.64 | 1,854,102 | +0.10(+0.71%) |
Jan 25, 2006 | 13.78 | 13.84 | 13.50 | 13.55 | 1,732,069 | -0.24(-1.73%) |
Jan 24, 2006 | 13.54 | 13.80 | 13.52 | 13.79 | 1,166,096 | +0.31(+2.31%) |
Jan 23, 2006 | 14.02 | 14.03 | 13.42 | 13.48 | 2,141,483 | -0.54(-3.86%) |
Jan 20, 2006 | 14.36 | 14.36 | 13.90 | 14.02 | 1,450,715 | -0.34(-2.38%) |
Jan 19, 2006 | 14.15 | 14.38 | 13.97 | 14.36 | 1,476,578 | +0.21(+1.46%) |
Jan 18, 2006 | 13.54 | 14.18 | 13.50 | 14.15 | 2,099,550 | +0.57(+4.16%) |
Jan 17, 2006 | 13.53 | 13.64 | 13.41 | 13.59 | 1,104,200 | -0.08(-0.58%) |
Jan 13, 2006 | 13.43 | 13.67 | 13.33 | 13.67 | 1,220,207 | +0.30(+2.26%) |
Jan 12, 2006 | 13.48 | 13.51 | 13.28 | 13.37 | 1,344,500 | -0.11(-0.83%) |
Jan 11, 2006 | 13.14 | 13.51 | 13.12 | 13.48 | 1,662,766 | +0.38(+2.92%) |
Jan 10, 2006 | 13.01 | 13.12 | 12.97 | 13.09 | 839,544 | +0.02(+0.18%) |
Jan 09, 2006 | 13.00 | 13.13 | 12.94 | 13.07 | 827,240 | +0.08(+0.61%) |
Jan 06, 2006 | 13.08 | 13.12 | 12.94 | 12.99 | 1,026,862 | -0.09(-0.67%) |
Jan 05, 2006 | 13.37 | 13.45 | 12.99 | 13.08 | 1,387,187 | -0.30(-2.26%) |
Jan 04, 2006 | 13.38 | 13.39 | 13.25 | 13.38 | 1,006,523 | +0.06(+0.48%) |
Jan 03, 2006 | 13.34 | 13.46 | 13.21 | 13.32 | 1,359,566 | +0.12(+0.90%) |
Dec 30, 2005 | 13.27 | 13.29 | 13.09 | 13.20 | 656,745 | -0.07(-0.54%) |
Dec 29, 2005 | 13.42 | 13.43 | 13.23 | 13.27 | 538,101 | -0.14(-1.07%) |
Dec 28, 2005 | 13.16 | 13.43 | 13.09 | 13.41 | 827,993 | +0.25(+1.94%) |
Dec 27, 2005 | 13.43 | 13.60 | 13.15 | 13.16 | 810,165 | -0.22(-1.67%) |
Dec 23, 2005 | 13.56 | 13.65 | 13.36 | 13.38 | 402,634 | -0.15(-1.12%) |
Dec 22, 2005 | 13.52 | 13.65 | 13.18 | 13.53 | 693,907 | +0.06(+0.47%) |
Dec 21, 2005 | 13.34 | 13.58 | 13.33 | 13.47 | 747,140 | +0.18(+1.38%) |
Dec 20, 2005 | 13.18 | 13.44 | 13.06 | 13.29 | 806,524 | +0.14(+1.09%) |
Dec 19, 2005 | 13.55 | 13.55 | 13.07 | 13.14 | 562,709 | -0.40(-2.94%) |
Dec 16, 2005 | 13.29 | 13.60 | 13.24 | 13.54 | 1,399,616 | +0.25(+1.92%) |
Dec 15, 2005 | 13.56 | 13.59 | 13.21 | 13.29 | 715,125 | -0.29(-2.17%) |
Dec 14, 2005 | 13.42 | 13.78 | 13.40 | 13.58 | 1,164,840 | +0.16(+1.19%) |
Dec 13, 2005 | 13.56 | 13.63 | 13.34 | 13.42 | 1,598,485 | -0.14(-1.06%) |
Dec 12, 2005 | 13.70 | 13.88 | 13.56 | 13.56 | 1,606,144 | -0.04(-0.29%) |
Dec 09, 2005 | 13.47 | 13.66 | 13.45 | 13.60 | 1,092,901 | +0.19(+1.43%) |
Dec 08, 2005 | 13.45 | 13.68 | 13.26 | 13.41 | 1,161,450 | +0.01(+0.06%) |
Dec 07, 2005 | 13.67 | 13.67 | 13.31 | 13.41 | 869,173 | -0.26(-1.92%) |
Dec 06, 2005 | 13.76 | 13.79 | 13.65 | 13.67 | 704,077 | -0.02(-0.17%) |
Dec 05, 2005 | 13.77 | 13.77 | 13.47 | 13.69 | 1,276,830 | -0.08(-0.58%) |
Dec 02, 2005 | 13.70 | 13.78 | 13.52 | 13.77 | 1,127,929 | +0.02(+0.12%) |
Dec 01, 2005 | 13.52 | 13.76 | 13.43 | 13.76 | 1,617,318 | +0.27(+2.01%) |
Nov 30, 2005 | 13.52 | 13.60 | 13.41 | 13.48 | 1,193,842 | +0.14(+1.01%) |
Nov 29, 2005 | 13.36 | 13.48 | 13.29 | 13.35 | 1,285,241 | +0.00(+0.00%) |
Nov 28, 2005 | 13.11 | 13.50 | 13.06 | 13.35 | 1,899,174 | +0.31(+2.38%) |
Nov 25, 2005 | 12.98 | 13.09 | 12.93 | 13.04 | 301,316 | +0.06(+0.49%) |
Nov 23, 2005 | 13.04 | 13.04 | 12.87 | 12.97 | 447,581 | +0.00(+0.00%) |
Nov 22, 2005 | 12.86 | 12.98 | 12.60 | 12.97 | 1,563,081 | +0.04(+0.31%) |
Nov 21, 2005 | 12.96 | 13.01 | 12.83 | 12.94 | 722,783 | -0.02(-0.18%) |
Nov 18, 2005 | 13.13 | 13.17 | 12.77 | 12.96 | 1,102,568 | -0.06(-0.49%) |
Nov 17, 2005 | 13.04 | 13.09 | 12.89 | 13.02 | 1,206,773 | +0.00(+0.00%) |
Nov 16, 2005 | 13.06 | 13.22 | 12.94 | 13.02 | 916,630 | +0.00(+0.00%) |
Nov 15, 2005 | 13.09 | 13.18 | 12.98 | 13.02 | 1,301,939 | -0.05(-0.37%) |
Nov 14, 2005 | 13.01 | 13.15 | 12.94 | 13.07 | 1,715,748 | +0.06(+0.43%) |
Nov 11, 2005 | 12.61 | 13.07 | 12.50 | 13.01 | 1,557,180 | +0.42(+3.35%) |
Nov 10, 2005 | 12.57 | 12.66 | 12.32 | 12.59 | 1,615,937 | +0.02(+0.19%) |
Nov 09, 2005 | 12.59 | 12.66 | 12.48 | 12.57 | 884,490 | -0.02(-0.19%) |
Nov 08, 2005 | 12.63 | 12.68 | 12.51 | 12.59 | 1,888,126 | -0.14(-1.06%) |
Nov 07, 2005 | 12.64 | 12.76 | 12.54 | 12.73 | 3,021,705 | +0.10(+0.76%) |
Nov 04, 2005 | 12.75 | 12.77 | 12.58 | 12.63 | 793,844 | -0.11(-0.88%) |
Nov 03, 2005 | 13.03 | 13.09 | 12.74 | 12.74 | 1,514,744 | -0.09(-0.68%) |
Nov 02, 2005 | 12.51 | 12.83 | 12.51 | 12.83 | 1,091,394 | +0.22(+1.77%) |