Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.27 | 16.28 | 16.18 | 16.20 | 2,518,244 | -0.06(-0.35%) |
Jan 30, 2006 | 16.31 | 16.34 | 16.17 | 16.25 | 2,814,143 | +0.03(+0.17%) |
Jan 27, 2006 | 15.98 | 16.33 | 15.98 | 16.23 | 4,327,747 | +0.61(+3.87%) |
Jan 26, 2006 | 15.58 | 15.76 | 15.46 | 15.62 | 2,528,875 | +0.13(+0.86%) |
Jan 25, 2006 | 15.59 | 15.61 | 15.43 | 15.49 | 2,247,150 | -0.10(-0.64%) |
Jan 24, 2006 | 15.58 | 15.59 | 15.49 | 15.59 | 2,171,847 | +0.17(+1.13%) |
Jan 23, 2006 | 15.41 | 15.42 | 15.32 | 15.41 | 1,463,549 | +0.08(+0.50%) |
Jan 20, 2006 | 15.64 | 15.64 | 15.32 | 15.34 | 2,413,261 | -0.30(-1.92%) |
Jan 19, 2006 | 15.58 | 15.73 | 15.53 | 15.64 | 2,775,605 | +0.50(+3.30%) |
Jan 18, 2006 | 15.10 | 15.19 | 15.10 | 15.14 | 2,019,467 | +0.02(+0.12%) |
Jan 17, 2006 | 15.28 | 15.32 | 15.08 | 15.12 | 3,132,633 | -0.19(-1.27%) |
Jan 13, 2006 | 15.28 | 15.32 | 15.20 | 15.32 | 1,234,537 | +0.28(+1.86%) |
Jan 12, 2006 | 15.15 | 15.15 | 15.02 | 15.04 | 1,815,704 | -0.07(-0.45%) |
Jan 11, 2006 | 15.01 | 15.11 | 14.96 | 15.10 | 3,821,440 | +0.17(+1.15%) |
Jan 10, 2006 | 14.93 | 14.94 | 14.88 | 14.93 | 1,584,035 | -0.12(-0.79%) |
Jan 09, 2006 | 15.04 | 15.08 | 14.98 | 15.05 | 2,448,698 | +0.14(+0.97%) |
Jan 06, 2006 | 14.77 | 14.92 | 14.75 | 14.91 | 2,643,159 | +0.34(+2.31%) |
Jan 05, 2006 | 14.57 | 14.60 | 14.55 | 14.57 | 1,620,358 | +0.01(+0.08%) |
Jan 04, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 1,681,487 | +0.34(+2.38%) |
Jan 03, 2006 | 14.10 | 14.24 | 14.09 | 14.22 | 1,549,927 | +0.31(+2.22%) |
Dec 30, 2005 | 13.92 | 13.94 | 13.79 | 13.91 | 663,115 | -0.13(-0.93%) |
Dec 29, 2005 | 14.06 | 14.12 | 14.03 | 14.04 | 635,208 | +0.04(+0.26%) |
Dec 28, 2005 | 13.97 | 14.03 | 13.95 | 14.01 | 659,128 | +0.02(+0.11%) |
Dec 27, 2005 | 14.11 | 14.15 | 13.96 | 13.99 | 871,308 | -0.12(-0.82%) |
Dec 23, 2005 | 14.11 | 14.12 | 14.04 | 14.11 | 707,854 | -0.23(-1.59%) |
Dec 22, 2005 | 14.34 | 14.41 | 14.31 | 14.33 | 412,841 | -0.06(-0.39%) |
Dec 21, 2005 | 14.33 | 14.41 | 14.32 | 14.39 | 1,141,072 | +0.10(+0.70%) |
Dec 20, 2005 | 14.22 | 14.29 | 14.22 | 14.29 | 924,020 | +0.16(+1.12%) |
Dec 19, 2005 | 14.22 | 14.23 | 14.09 | 14.13 | 764,996 | +0.07(+0.47%) |
Dec 16, 2005 | 14.14 | 14.16 | 14.03 | 14.07 | 550,159 | -0.04(-0.26%) |
Dec 15, 2005 | 14.06 | 14.11 | 14.02 | 14.10 | 458,466 | -0.01(-0.05%) |
Dec 14, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 594,456 | -0.01(-0.05%) |
Dec 13, 2005 | 14.06 | 14.13 | 14.04 | 14.12 | 597,999 | +0.05(+0.34%) |
Dec 12, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 724,687 | +0.07(+0.52%) |
Dec 09, 2005 | 14.02 | 14.05 | 13.94 | 14.00 | 449,164 | -0.01(-0.08%) |
Dec 08, 2005 | 14.06 | 14.07 | 13.96 | 14.01 | 616,604 | -0.02(-0.16%) |
Dec 07, 2005 | 14.10 | 14.11 | 14.00 | 14.03 | 548,831 | +0.08(+0.58%) |
Dec 06, 2005 | 13.91 | 14.04 | 13.90 | 13.95 | 1,059,567 | -0.10(-0.72%) |
Dec 05, 2005 | 14.00 | 14.05 | 13.97 | 14.05 | 491,245 | +0.00(+0.00%) |
Dec 02, 2005 | 14.05 | 14.08 | 14.03 | 14.05 | 716,271 | -0.00(-0.02%) |
Dec 01, 2005 | 13.87 | 14.06 | 13.87 | 14.05 | 1,276,176 | +0.29(+2.12%) |
Nov 30, 2005 | 13.77 | 13.80 | 13.74 | 13.76 | 638,752 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.77 | 13.78 | 515,165 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.85 | 907,630 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.84 | 13.91 | 363,672 | +0.00(+0.00%) |
Nov 23, 2005 | 13.79 | 13.95 | 13.79 | 13.91 | 749,936 | +0.12(+0.84%) |
Nov 22, 2005 | 13.73 | 13.79 | 13.68 | 13.79 | 902,758 | +0.00(+0.00%) |
Nov 21, 2005 | 13.75 | 13.80 | 13.70 | 13.79 | 645,396 | +0.08(+0.58%) |
Nov 18, 2005 | 13.75 | 13.76 | 13.63 | 13.71 | 814,165 | +0.05(+0.40%) |
Nov 17, 2005 | 13.66 | 13.66 | 13.62 | 13.66 | 863,334 | +0.19(+1.43%) |
Nov 16, 2005 | 13.39 | 13.48 | 13.39 | 13.47 | 774,742 | +0.10(+0.74%) |
Nov 15, 2005 | 13.52 | 13.52 | 13.37 | 13.37 | 779,614 | -0.02(-0.19%) |
Nov 14, 2005 | 13.47 | 13.47 | 13.38 | 13.39 | 578,066 | -0.19(-1.38%) |
Nov 11, 2005 | 13.53 | 13.59 | 13.49 | 13.58 | 545,287 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.37 | 13.50 | 644,068 | +0.02(+0.12%) |
Nov 09, 2005 | 13.45 | 13.51 | 13.41 | 13.48 | 714,499 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.28 | 813,722 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.25 | 603,315 | -0.12(-0.93%) |
Nov 04, 2005 | 13.50 | 13.50 | 13.33 | 13.38 | 819,481 | -0.10(-0.75%) |
Nov 03, 2005 | 13.51 | 13.53 | 13.45 | 13.48 | 1,045,392 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,913 | +0.23(+1.76%) |