Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.06 | 14.08 | 13.83 | 13.93 | 4,189,811 | -0.24(-1.71%) |
Jan 30, 2006 | 14.15 | 14.24 | 14.03 | 14.17 | 1,451,358 | +0.05(+0.39%) |
Jan 27, 2006 | 14.10 | 14.30 | 14.06 | 14.12 | 1,396,842 | +0.01(+0.09%) |
Jan 26, 2006 | 14.22 | 14.37 | 14.07 | 14.10 | 1,530,979 | -0.10(-0.74%) |
Jan 25, 2006 | 14.11 | 14.26 | 14.04 | 14.21 | 2,281,286 | +0.10(+0.71%) |
Jan 24, 2006 | 14.02 | 14.16 | 14.00 | 14.11 | 1,518,785 | +0.14(+0.99%) |
Jan 23, 2006 | 14.12 | 14.14 | 13.73 | 13.97 | 2,222,228 | -0.11(-0.80%) |
Jan 20, 2006 | 14.24 | 14.28 | 14.06 | 14.08 | 2,496,958 | -0.20(-1.38%) |
Jan 19, 2006 | 14.27 | 14.35 | 14.19 | 14.28 | 2,035,488 | -0.02(-0.12%) |
Jan 18, 2006 | 14.01 | 14.33 | 14.01 | 14.30 | 3,577,945 | +0.53(+3.83%) |
Jan 17, 2006 | 13.78 | 13.84 | 13.70 | 13.77 | 1,200,538 | -0.09(-0.66%) |
Jan 13, 2006 | 13.82 | 13.91 | 13.68 | 13.86 | 1,395,886 | +0.02(+0.12%) |
Jan 12, 2006 | 13.72 | 13.87 | 13.61 | 13.84 | 1,806,666 | +0.10(+0.76%) |
Jan 11, 2006 | 13.79 | 13.85 | 13.68 | 13.74 | 2,137,585 | +0.00(+0.03%) |
Jan 10, 2006 | 13.88 | 13.95 | 13.66 | 13.73 | 2,435,269 | -0.18(-1.26%) |
Jan 09, 2006 | 14.01 | 14.06 | 13.87 | 13.91 | 1,656,031 | -0.10(-0.72%) |
Jan 06, 2006 | 13.94 | 14.13 | 13.94 | 14.01 | 2,013,490 | +0.13(+0.90%) |
Jan 05, 2006 | 14.02 | 14.13 | 13.83 | 13.89 | 1,943,911 | -0.12(-0.84%) |
Jan 04, 2006 | 13.88 | 14.04 | 13.87 | 14.00 | 1,208,668 | +0.15(+1.12%) |
Jan 03, 2006 | 13.87 | 14.26 | 13.66 | 13.85 | 3,149,232 | -0.02(-0.15%) |
Dec 30, 2005 | 13.94 | 13.96 | 13.83 | 13.87 | 917,201 | -0.15(-1.07%) |
Dec 29, 2005 | 13.94 | 14.09 | 13.94 | 14.02 | 924,374 | +0.08(+0.60%) |
Dec 28, 2005 | 13.94 | 13.98 | 13.84 | 13.94 | 765,370 | -0.00(-0.03%) |
Dec 27, 2005 | 14.07 | 14.14 | 13.94 | 13.94 | 1,030,775 | -0.05(-0.36%) |
Dec 23, 2005 | 13.96 | 14.08 | 13.95 | 13.99 | 633,385 | +0.03(+0.21%) |
Dec 22, 2005 | 13.91 | 14.09 | 13.88 | 13.96 | 928,917 | +0.03(+0.24%) |
Dec 21, 2005 | 13.99 | 14.04 | 13.87 | 13.93 | 1,042,013 | +0.04(+0.30%) |
Dec 20, 2005 | 13.99 | 14.06 | 13.82 | 13.89 | 1,420,992 | -0.15(-1.07%) |
Dec 19, 2005 | 14.17 | 14.20 | 14.02 | 14.04 | 934,177 | -0.08(-0.59%) |
Dec 16, 2005 | 14.17 | 14.22 | 14.02 | 14.12 | 2,051,030 | -0.05(-0.38%) |
Dec 15, 2005 | 14.30 | 14.30 | 14.08 | 14.17 | 1,438,925 | -0.15(-1.05%) |
Dec 14, 2005 | 14.14 | 14.35 | 14.12 | 14.32 | 2,499,827 | +0.16(+1.15%) |
Dec 13, 2005 | 14.03 | 14.18 | 13.75 | 14.16 | 3,240,331 | +0.10(+0.74%) |
Dec 12, 2005 | 13.91 | 14.09 | 13.87 | 14.06 | 2,212,425 | +0.23(+1.69%) |
Dec 09, 2005 | 13.55 | 13.94 | 13.55 | 13.82 | 3,642,025 | +0.29(+2.13%) |
Dec 08, 2005 | 13.81 | 13.81 | 13.52 | 13.53 | 2,073,505 | -0.32(-2.32%) |
Dec 07, 2005 | 13.70 | 13.89 | 13.64 | 13.86 | 2,405,381 | +0.11(+0.79%) |
Dec 06, 2005 | 13.86 | 13.89 | 13.72 | 13.75 | 1,238,078 | -0.12(-0.84%) |
Dec 05, 2005 | 13.88 | 13.96 | 13.76 | 13.86 | 1,286,137 | -0.05(-0.39%) |
Dec 02, 2005 | 13.66 | 13.92 | 13.58 | 13.92 | 2,503,892 | +0.24(+1.74%) |
Dec 01, 2005 | 13.82 | 13.94 | 13.65 | 13.68 | 1,760,997 | -0.16(-1.18%) |
Nov 30, 2005 | 13.81 | 13.89 | 13.73 | 13.84 | 3,030,159 | +0.11(+0.82%) |
Nov 29, 2005 | 13.65 | 13.83 | 13.65 | 13.73 | 2,274,831 | +0.04(+0.31%) |
Nov 28, 2005 | 13.86 | 13.95 | 13.66 | 13.69 | 2,247,334 | -0.17(-1.21%) |
Nov 25, 2005 | 13.82 | 13.92 | 13.76 | 13.86 | 379,935 | +0.07(+0.49%) |
Nov 23, 2005 | 13.71 | 13.85 | 13.68 | 13.79 | 1,532,175 | +0.10(+0.76%) |
Nov 22, 2005 | 13.78 | 13.85 | 13.65 | 13.68 | 1,986,233 | -0.18(-1.27%) |
Nov 21, 2005 | 13.82 | 13.91 | 13.63 | 13.86 | 1,563,976 | +0.01(+0.06%) |
Nov 18, 2005 | 13.59 | 13.87 | 13.45 | 13.85 | 5,475,232 | +0.35(+2.57%) |
Nov 17, 2005 | 13.42 | 13.59 | 13.38 | 13.50 | 1,315,069 | +0.10(+0.78%) |
Nov 16, 2005 | 13.34 | 13.43 | 13.30 | 13.40 | 1,522,133 | +0.10(+0.75%) |
Nov 15, 2005 | 13.35 | 13.50 | 13.28 | 13.30 | 1,510,656 | -0.09(-0.69%) |
Nov 14, 2005 | 13.55 | 13.61 | 13.34 | 13.39 | 1,222,536 | -0.14(-1.02%) |
Nov 11, 2005 | 13.58 | 13.63 | 13.45 | 13.53 | 729,983 | -0.07(-0.49%) |
Nov 10, 2005 | 13.47 | 13.63 | 13.30 | 13.60 | 1,267,487 | +0.15(+1.15%) |
Nov 09, 2005 | 13.66 | 13.76 | 13.30 | 13.44 | 2,349,909 | -0.20(-1.50%) |
Nov 08, 2005 | 13.69 | 13.75 | 13.56 | 13.65 | 1,257,923 | -0.10(-0.76%) |
Nov 07, 2005 | 13.88 | 13.92 | 13.69 | 13.75 | 1,786,103 | -0.13(-0.90%) |
Nov 04, 2005 | 13.87 | 14.00 | 13.75 | 13.88 | 1,041,295 | -0.01(-0.06%) |
Nov 03, 2005 | 13.76 | 13.89 | 13.71 | 13.89 | 2,340,584 | +0.15(+1.10%) |
Nov 02, 2005 | 13.40 | 13.79 | 13.40 | 13.73 | 1,614,666 | +0.28(+2.05%) |