Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.73 | 15.79 | 15.73 | 15.73 | 22,822 | -0.14(-0.86%) |
Jan 30, 2006 | 15.83 | 15.87 | 15.83 | 15.87 | 1,780 | +0.06(+0.39%) |
Jan 27, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 2,589 | +0.07(+0.43%) |
Jan 26, 2006 | 15.75 | 15.75 | 15.71 | 15.74 | 2,104 | -0.02(-0.12%) |
Jan 25, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 161 | -0.03(-0.20%) |
Jan 24, 2006 | 15.75 | 15.79 | 15.75 | 15.79 | 647 | +0.06(+0.39%) |
Jan 23, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 161 | +0.03(+0.20%) |
Jan 20, 2006 | 15.63 | 15.71 | 15.63 | 15.69 | 3,560 | +0.01(+0.04%) |
Jan 19, 2006 | 15.61 | 15.69 | 15.61 | 15.69 | 971 | +0.07(+0.47%) |
Jan 18, 2006 | 15.62 | 15.62 | 15.61 | 15.61 | 647 | -0.01(-0.05%) |
Jan 17, 2006 | 15.61 | 15.62 | 15.61 | 15.62 | 485 | -0.02(-0.15%) |
Jan 13, 2006 | 15.64 | 15.72 | 15.64 | 15.64 | 485 | +0.03(+0.20%) |
Jan 12, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 161 | +0.00(+0.00%) |
Jan 11, 2006 | 15.62 | 15.62 | 15.61 | 15.61 | 809 | -0.02(-0.12%) |
Jan 10, 2006 | 15.61 | 15.63 | 15.61 | 15.63 | 4,532 | +0.02(+0.16%) |
Jan 09, 2006 | 15.60 | 15.61 | 15.60 | 15.61 | 1,294 | +0.00(+0.00%) |
Jan 06, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 15.53 | 15.61 | 15.53 | 15.61 | 5,017 | +0.06(+0.40%) |
Jan 04, 2006 | 15.57 | 15.57 | 15.54 | 15.54 | 3,884 | -0.09(-0.55%) |
Jan 03, 2006 | 15.63 | 15.63 | 15.63 | 15.63 | 323 | +0.03(+0.20%) |
Dec 30, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 485 | +0.06(+0.36%) |
Dec 29, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 15.59 | 15.59 | 15.54 | 15.54 | 2,751 | +0.00(+0.00%) |
Dec 27, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 323 | -0.02(-0.16%) |
Dec 23, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 323 | +0.03(+0.20%) |
Dec 22, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 647 | -0.06(-0.40%) |
Dec 21, 2005 | 15.54 | 15.60 | 15.54 | 15.60 | 809 | +0.07(+0.48%) |
Dec 20, 2005 | 15.53 | 15.53 | 15.53 | 15.53 | 323 | +0.01(+0.04%) |
Dec 19, 2005 | 15.52 | 15.52 | 15.52 | 15.52 | 1,618 | -0.01(-0.04%) |
Dec 16, 2005 | 15.50 | 15.54 | 15.50 | 15.53 | 1,456 | +0.03(+0.20%) |
Dec 15, 2005 | 15.56 | 15.56 | 15.49 | 15.49 | 2,427 | +0.02(+0.12%) |
Dec 14, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 809 | +0.03(+0.20%) |
Dec 13, 2005 | 15.51 | 15.51 | 15.45 | 15.45 | 5,503 | -0.02(-0.12%) |
Dec 12, 2005 | 15.48 | 15.51 | 15.46 | 15.46 | 5,826 | -0.02(-0.16%) |
Dec 09, 2005 | 15.51 | 15.51 | 15.49 | 15.49 | 1,456 | -0.05(-0.32%) |
Dec 08, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 1,294 | -0.11(-0.67%) |
Dec 07, 2005 | 15.69 | 15.69 | 15.64 | 15.64 | 1,456 | -0.02(-0.16%) |
Dec 06, 2005 | 15.57 | 15.67 | 15.50 | 15.67 | 2,751 | -0.01(-0.04%) |
Dec 05, 2005 | 15.48 | 15.67 | 15.48 | 15.67 | 4,046 | +0.17(+1.08%) |
Dec 02, 2005 | 15.52 | 15.54 | 15.51 | 15.51 | 1,133 | -0.03(-0.20%) |
Dec 01, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 15.54 | 15.54 | 15.47 | 15.54 | 4,208 | +0.03(+0.20%) |
Nov 29, 2005 | 15.51 | 15.51 | 15.51 | 15.51 | 1,133 | +0.02(+0.12%) |
Nov 28, 2005 | 15.49 | 15.54 | 15.49 | 15.49 | 1,133 | -0.57(-3.58%) |
Nov 25, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.08 | 16.08 | 16.06 | 16.06 | 2,751 | -0.09(-0.57%) |
Nov 21, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 647 | +0.12(+0.73%) |
Nov 18, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 647 | -0.01(-0.04%) |
Nov 17, 2005 | 16.10 | 16.10 | 16.04 | 16.04 | 2,913 | +0.00(+0.00%) |
Nov 16, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 2,913 | -0.02(-0.12%) |
Nov 15, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 1,294 | -0.03(-0.19%) |
Nov 14, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 16.06 | 16.09 | 16.06 | 16.09 | 647 | +0.09(+0.54%) |
Nov 10, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.03 | 16.03 | 16.01 | 16.01 | 2,104 | -0.01(-0.04%) |
Nov 08, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 323 | +0.01(+0.08%) |
Nov 07, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 323 | +0.02(+0.12%) |
Nov 04, 2005 | 16.00 | 16.00 | 15.98 | 15.98 | 647 | -0.02(-0.12%) |
Nov 03, 2005 | 16.07 | 16.07 | 16.00 | 16.00 | 3,075 | -0.06(-0.38%) |
Nov 02, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 1,618 | +0.00(+0.00%) |