Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.13 | 15.34 | 15.13 | 15.27 | 2,135,062 | -0.07(-0.43%) |
Jan 30, 2006 | 15.36 | 15.36 | 15.29 | 15.34 | 1,083,673 | +0.01(+0.08%) |
Jan 27, 2006 | 15.11 | 15.35 | 15.13 | 15.32 | 1,247,422 | +0.22(+1.47%) |
Jan 26, 2006 | 15.04 | 15.13 | 15.01 | 15.10 | 1,174,866 | +0.02(+0.12%) |
Jan 25, 2006 | 15.08 | 15.19 | 15.01 | 15.08 | 1,454,771 | +0.00(+0.00%) |
Jan 24, 2006 | 15.04 | 15.14 | 14.97 | 15.08 | 1,383,047 | +0.05(+0.36%) |
Jan 23, 2006 | 14.95 | 15.07 | 14.93 | 15.03 | 967,850 | +0.10(+0.64%) |
Jan 20, 2006 | 15.10 | 15.13 | 14.91 | 14.93 | 1,881,450 | -0.18(-1.19%) |
Jan 19, 2006 | 14.84 | 15.12 | 14.84 | 15.11 | 1,062,705 | +0.28(+1.86%) |
Jan 18, 2006 | 14.72 | 14.91 | 14.72 | 14.84 | 1,448,780 | +0.05(+0.37%) |
Jan 17, 2006 | 14.78 | 14.84 | 14.72 | 14.78 | 1,289,524 | +0.01(+0.08%) |
Jan 13, 2006 | 15.33 | 15.33 | 14.76 | 14.77 | 2,556,749 | -0.13(-0.89%) |
Jan 12, 2006 | 14.88 | 15.47 | 14.86 | 14.90 | 1,528,824 | -0.04(-0.24%) |
Jan 11, 2006 | 14.96 | 15.05 | 14.86 | 14.94 | 2,476,705 | -0.09(-0.60%) |
Jan 10, 2006 | 14.83 | 15.13 | 14.79 | 15.03 | 1,472,743 | +0.19(+1.30%) |
Jan 09, 2006 | 14.80 | 14.90 | 14.75 | 14.84 | 1,134,594 | +0.10(+0.69%) |
Jan 06, 2006 | 14.68 | 14.75 | 14.57 | 14.73 | 1,419,491 | +0.19(+1.32%) |
Jan 05, 2006 | 14.49 | 14.70 | 14.36 | 14.54 | 2,245,725 | +0.16(+1.13%) |
Jan 04, 2006 | 14.36 | 14.43 | 14.30 | 14.38 | 2,346,571 | +0.00(+0.00%) |
Jan 03, 2006 | 14.16 | 14.46 | 14.07 | 14.38 | 1,901,253 | +0.29(+2.09%) |
Dec 30, 2005 | 14.12 | 14.16 | 14.01 | 14.09 | 1,427,645 | -0.04(-0.26%) |
Dec 29, 2005 | 14.13 | 14.18 | 14.08 | 14.12 | 1,667,445 | -0.01(-0.08%) |
Dec 28, 2005 | 14.13 | 14.16 | 14.07 | 14.13 | 1,103,642 | +0.02(+0.17%) |
Dec 27, 2005 | 14.15 | 14.22 | 14.09 | 14.11 | 628,204 | +0.00(+0.00%) |
Dec 23, 2005 | 14.11 | 14.17 | 14.06 | 14.11 | 680,457 | +0.01(+0.09%) |
Dec 22, 2005 | 14.01 | 14.12 | 13.84 | 14.10 | 906,610 | +0.09(+0.64%) |
Dec 21, 2005 | 13.86 | 14.01 | 13.83 | 14.01 | 1,386,875 | +0.15(+1.08%) |
Dec 20, 2005 | 13.82 | 13.91 | 13.82 | 13.86 | 1,336,452 | -0.02(-0.17%) |
Dec 19, 2005 | 14.06 | 14.06 | 13.87 | 13.88 | 1,340,612 | -0.18(-1.28%) |
Dec 16, 2005 | 14.03 | 14.11 | 14.00 | 14.06 | 1,899,423 | +0.08(+0.56%) |
Dec 15, 2005 | 14.16 | 14.18 | 13.97 | 13.98 | 1,391,368 | -0.14(-0.98%) |
Dec 14, 2005 | 14.13 | 14.19 | 14.04 | 14.12 | 7,557,088 | -0.01(-0.04%) |
Dec 13, 2005 | 13.94 | 14.14 | 13.92 | 14.13 | 1,136,758 | +0.15(+1.07%) |
Dec 12, 2005 | 14.02 | 14.10 | 13.92 | 13.98 | 948,879 | +0.05(+0.35%) |
Dec 09, 2005 | 13.86 | 14.04 | 13.85 | 13.93 | 731,046 | +0.02(+0.13%) |
Dec 08, 2005 | 13.85 | 14.03 | 13.83 | 13.91 | 1,587,401 | +0.09(+0.65%) |
Dec 07, 2005 | 13.82 | 13.85 | 13.78 | 13.82 | 1,005,625 | -0.01(-0.04%) |
Dec 06, 2005 | 13.88 | 13.94 | 13.81 | 13.83 | 1,390,036 | -0.04(-0.30%) |
Dec 05, 2005 | 13.92 | 13.97 | 13.82 | 13.87 | 1,335,287 | -0.07(-0.52%) |
Dec 02, 2005 | 13.82 | 13.94 | 13.71 | 13.94 | 1,206,651 | +0.13(+0.91%) |
Dec 01, 2005 | 13.52 | 13.83 | 13.52 | 13.82 | 1,260,069 | +0.36(+2.68%) |
Nov 30, 2005 | 13.53 | 13.61 | 13.36 | 13.45 | 1,588,233 | -0.02(-0.18%) |
Nov 29, 2005 | 13.65 | 13.68 | 13.48 | 13.48 | 880,650 | -0.16(-1.19%) |
Nov 28, 2005 | 13.78 | 13.79 | 13.60 | 13.64 | 993,311 | -0.17(-1.22%) |
Nov 25, 2005 | 13.80 | 13.82 | 13.70 | 13.81 | 174,399 | +0.02(+0.17%) |
Nov 23, 2005 | 13.65 | 13.79 | 13.59 | 13.79 | 1,831,693 | +0.14(+1.01%) |
Nov 22, 2005 | 13.54 | 13.66 | 13.43 | 13.65 | 1,331,626 | +0.08(+0.58%) |
Nov 21, 2005 | 13.46 | 13.59 | 13.40 | 13.57 | 1,189,510 | +0.08(+0.58%) |
Nov 18, 2005 | 13.45 | 13.50 | 13.35 | 13.49 | 843,873 | +0.07(+0.54%) |
Nov 17, 2005 | 13.27 | 13.42 | 13.18 | 13.42 | 854,191 | +0.18(+1.36%) |
Nov 16, 2005 | 13.27 | 13.30 | 13.18 | 13.24 | 1,102,144 | -0.02(-0.14%) |
Nov 15, 2005 | 13.22 | 13.31 | 13.15 | 13.26 | 998,803 | +0.04(+0.27%) |
Nov 14, 2005 | 13.23 | 13.28 | 13.17 | 13.22 | 1,023,764 | +0.01(+0.05%) |
Nov 11, 2005 | 13.15 | 13.22 | 13.08 | 13.21 | 1,836,685 | +0.07(+0.50%) |
Nov 10, 2005 | 13.08 | 13.19 | 12.92 | 13.15 | 1,354,424 | +0.08(+0.60%) |
Nov 09, 2005 | 13.02 | 13.21 | 13.02 | 13.07 | 1,057,379 | +0.05(+0.37%) |
Nov 08, 2005 | 13.01 | 13.07 | 12.86 | 13.02 | 908,940 | -0.08(-0.60%) |
Nov 07, 2005 | 13.08 | 13.17 | 12.98 | 13.10 | 714,571 | +0.05(+0.41%) |
Nov 04, 2005 | 13.03 | 13.05 | 12.81 | 13.05 | 747,687 | +0.02(+0.14%) |
Nov 03, 2005 | 13.22 | 13.30 | 12.97 | 13.03 | 1,005,792 | -0.17(-1.32%) |
Nov 02, 2005 | 12.99 | 13.20 | 12.79 | 13.20 | 1,180,691 | +0.22(+1.67%) |