Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.73 | 14.81 | 14.63 | 14.77 | 4,974,733 | +0.04(+0.30%) |
Jan 30, 2006 | 14.54 | 14.80 | 14.49 | 14.73 | 3,476,217 | +0.08(+0.55%) |
Jan 27, 2006 | 14.64 | 14.67 | 14.49 | 14.64 | 3,626,771 | +0.02(+0.12%) |
Jan 26, 2006 | 14.75 | 14.80 | 14.52 | 14.63 | 4,648,997 | -0.09(-0.61%) |
Jan 25, 2006 | 14.75 | 14.76 | 14.52 | 14.72 | 3,407,905 | +0.03(+0.18%) |
Jan 24, 2006 | 14.58 | 14.78 | 14.43 | 14.69 | 4,147,412 | +0.12(+0.80%) |
Jan 23, 2006 | 14.72 | 14.84 | 14.53 | 14.57 | 3,974,571 | +0.03(+0.18%) |
Jan 20, 2006 | 14.75 | 14.89 | 14.48 | 14.55 | 6,702,143 | +0.04(+0.31%) |
Jan 19, 2006 | 14.92 | 14.93 | 14.36 | 14.50 | 5,750,011 | -0.54(-3.58%) |
Jan 18, 2006 | 14.31 | 15.09 | 14.19 | 15.04 | 7,266,803 | +0.80(+5.61%) |
Jan 17, 2006 | 14.48 | 14.48 | 13.92 | 14.24 | 6,591,150 | -0.45(-3.05%) |
Jan 13, 2006 | 14.79 | 14.91 | 14.59 | 14.69 | 2,902,976 | +0.01(+0.06%) |
Jan 12, 2006 | 14.72 | 14.99 | 14.64 | 14.68 | 5,062,992 | -0.35(-2.33%) |
Jan 11, 2006 | 15.26 | 15.33 | 14.91 | 15.03 | 3,015,641 | -0.27(-1.76%) |
Jan 10, 2006 | 15.26 | 15.34 | 15.14 | 15.30 | 2,076,993 | -0.07(-0.47%) |
Jan 09, 2006 | 15.24 | 15.49 | 15.18 | 15.37 | 4,447,851 | +0.03(+0.18%) |
Jan 06, 2006 | 15.26 | 15.45 | 15.22 | 15.34 | 4,824,513 | +0.10(+0.65%) |
Jan 05, 2006 | 15.16 | 15.26 | 14.98 | 15.25 | 3,724,056 | +0.04(+0.30%) |
Jan 04, 2006 | 14.68 | 15.26 | 14.68 | 15.20 | 7,301,126 | +0.46(+3.10%) |
Jan 03, 2006 | 14.69 | 14.82 | 14.43 | 14.74 | 4,606,539 | +0.00(+0.00%) |
Dec 30, 2005 | 14.81 | 14.82 | 14.67 | 14.74 | 2,109,422 | -0.10(-0.66%) |
Dec 29, 2005 | 14.90 | 15.03 | 14.84 | 14.84 | 2,782,846 | -0.06(-0.42%) |
Dec 28, 2005 | 14.88 | 14.96 | 14.64 | 14.91 | 3,037,149 | +0.09(+0.61%) |
Dec 27, 2005 | 14.90 | 15.10 | 14.80 | 14.82 | 3,651,956 | -0.06(-0.42%) |
Dec 23, 2005 | 14.91 | 15.02 | 14.86 | 14.88 | 2,483,521 | -0.04(-0.24%) |
Dec 22, 2005 | 14.82 | 14.98 | 14.79 | 14.91 | 2,510,824 | +0.08(+0.54%) |
Dec 21, 2005 | 14.88 | 14.94 | 14.79 | 14.83 | 2,614,016 | +0.04(+0.30%) |
Dec 20, 2005 | 14.82 | 14.91 | 14.64 | 14.79 | 2,671,296 | -0.07(-0.48%) |
Dec 19, 2005 | 15.00 | 15.14 | 14.77 | 14.86 | 4,082,889 | -0.23(-1.55%) |
Dec 16, 2005 | 14.93 | 15.21 | 14.90 | 15.09 | 6,873,536 | +0.19(+1.26%) |
Dec 15, 2005 | 14.61 | 14.91 | 14.56 | 14.91 | 2,967,945 | +0.31(+2.15%) |
Dec 14, 2005 | 14.56 | 14.80 | 14.54 | 14.59 | 3,218,125 | +0.04(+0.31%) |
Dec 13, 2005 | 14.64 | 14.81 | 14.44 | 14.55 | 2,716,874 | -0.09(-0.61%) |
Dec 12, 2005 | 14.55 | 14.77 | 14.53 | 14.64 | 2,268,333 | +0.01(+0.06%) |
Dec 09, 2005 | 14.54 | 14.72 | 14.50 | 14.63 | 2,471,709 | -0.13(-0.85%) |
Dec 08, 2005 | 14.69 | 14.91 | 14.64 | 14.75 | 2,536,009 | +0.01(+0.06%) |
Dec 07, 2005 | 14.81 | 14.82 | 14.63 | 14.74 | 3,730,743 | -0.08(-0.55%) |
Dec 06, 2005 | 14.95 | 15.02 | 14.79 | 14.82 | 4,004,436 | -0.07(-0.48%) |
Dec 05, 2005 | 14.77 | 14.92 | 14.76 | 14.90 | 2,232,896 | +0.01(+0.06%) |
Dec 02, 2005 | 14.81 | 15.02 | 14.79 | 14.89 | 3,449,583 | +0.06(+0.42%) |
Dec 01, 2005 | 14.81 | 14.91 | 14.74 | 14.82 | 3,360,321 | +0.02(+0.12%) |
Nov 30, 2005 | 14.56 | 14.83 | 14.41 | 14.81 | 5,420,933 | +0.47(+3.25%) |
Nov 29, 2005 | 14.78 | 14.79 | 14.27 | 14.34 | 5,943,915 | -0.50(-3.39%) |
Nov 28, 2005 | 14.90 | 15.00 | 14.82 | 14.84 | 3,197,732 | +0.10(+0.67%) |
Nov 25, 2005 | 14.90 | 14.95 | 14.62 | 14.74 | 1,140,017 | -0.14(-0.96%) |
Nov 23, 2005 | 14.57 | 14.98 | 14.53 | 14.89 | 3,812,204 | +0.27(+1.84%) |
Nov 22, 2005 | 14.63 | 14.76 | 14.46 | 14.62 | 2,998,034 | -0.14(-0.97%) |
Nov 21, 2005 | 14.75 | 14.91 | 14.63 | 14.76 | 3,075,149 | -0.08(-0.54%) |
Nov 18, 2005 | 15.01 | 15.02 | 14.59 | 14.84 | 3,503,297 | +0.10(+0.67%) |
Nov 17, 2005 | 14.45 | 14.77 | 14.28 | 14.74 | 6,379,751 | +0.30(+2.05%) |
Nov 16, 2005 | 14.83 | 14.88 | 14.44 | 14.45 | 4,066,396 | -0.31(-2.13%) |
Nov 15, 2005 | 15.01 | 15.03 | 14.73 | 14.76 | 2,993,799 | -0.27(-1.79%) |
Nov 14, 2005 | 14.91 | 15.03 | 14.87 | 15.03 | 3,042,275 | +0.04(+0.24%) |
Nov 11, 2005 | 14.81 | 15.02 | 14.80 | 14.99 | 2,244,597 | +0.08(+0.54%) |
Nov 10, 2005 | 14.75 | 14.95 | 14.73 | 14.91 | 3,310,173 | +0.21(+1.40%) |
Nov 09, 2005 | 14.54 | 14.81 | 14.54 | 14.71 | 2,912,895 | +0.10(+0.68%) |
Nov 08, 2005 | 14.40 | 14.67 | 14.40 | 14.61 | 2,876,677 | +0.09(+0.62%) |
Nov 07, 2005 | 14.66 | 14.67 | 14.52 | 14.52 | 3,052,193 | -0.11(-0.74%) |
Nov 04, 2005 | 14.64 | 14.72 | 14.43 | 14.63 | 3,166,752 | -0.09(-0.61%) |
Nov 03, 2005 | 14.73 | 14.81 | 14.58 | 14.72 | 4,628,158 | -0.02(-0.12%) |
Nov 02, 2005 | 14.38 | 14.74 | 14.26 | 14.73 | 6,209,139 | +0.35(+2.43%) |