Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.12 | 14.17 | 14.05 | 14.09 | 2,155,140 | -0.05(-0.33%) |
Jan 30, 2006 | 14.25 | 14.31 | 14.11 | 14.14 | 2,926,123 | -0.11(-0.77%) |
Jan 27, 2006 | 14.35 | 14.41 | 14.14 | 14.24 | 2,248,019 | -0.10(-0.72%) |
Jan 26, 2006 | 14.24 | 14.54 | 14.33 | 14.35 | 2,176,147 | +0.10(+0.73%) |
Jan 25, 2006 | 14.34 | 14.34 | 14.15 | 14.24 | 1,393,185 | -0.10(-0.68%) |
Jan 24, 2006 | 14.42 | 14.42 | 14.21 | 14.34 | 2,384,821 | -0.05(-0.36%) |
Jan 23, 2006 | 14.37 | 14.45 | 14.29 | 14.39 | 1,660,538 | +0.02(+0.12%) |
Jan 20, 2006 | 14.48 | 14.52 | 14.31 | 14.38 | 2,307,392 | -0.14(-0.95%) |
Jan 19, 2006 | 14.44 | 14.56 | 14.42 | 14.52 | 1,627,553 | +0.05(+0.36%) |
Jan 18, 2006 | 14.57 | 14.68 | 14.39 | 14.46 | 2,711,373 | -0.18(-1.22%) |
Jan 17, 2006 | 14.75 | 14.83 | 14.64 | 14.64 | 3,817,762 | -0.13(-0.86%) |
Jan 13, 2006 | 14.76 | 14.80 | 14.66 | 14.77 | 2,266,769 | +0.08(+0.55%) |
Jan 12, 2006 | 14.78 | 14.83 | 14.63 | 14.69 | 2,929,248 | -0.08(-0.55%) |
Jan 11, 2006 | 14.79 | 14.83 | 14.69 | 14.77 | 3,120,561 | +0.02(+0.12%) |
Jan 10, 2006 | 14.69 | 14.75 | 14.52 | 14.75 | 4,277,296 | +0.03(+0.23%) |
Jan 09, 2006 | 14.34 | 14.79 | 14.31 | 14.72 | 4,592,911 | +0.44(+3.07%) |
Jan 06, 2006 | 14.52 | 14.52 | 14.20 | 14.28 | 2,726,997 | -0.05(-0.36%) |
Jan 05, 2006 | 14.01 | 14.34 | 13.89 | 14.33 | 4,172,091 | +0.36(+2.60%) |
Jan 04, 2006 | 14.03 | 14.29 | 13.93 | 13.97 | 3,289,653 | -0.12(-0.82%) |
Jan 03, 2006 | 14.12 | 14.19 | 13.81 | 14.08 | 5,553,471 | -0.06(-0.41%) |
Dec 30, 2005 | 14.08 | 14.16 | 13.89 | 14.14 | 2,367,286 | +0.09(+0.61%) |
Dec 29, 2005 | 13.97 | 14.07 | 13.95 | 14.05 | 2,632,556 | +0.10(+0.74%) |
Dec 28, 2005 | 13.73 | 13.96 | 13.71 | 13.95 | 1,935,182 | +0.21(+1.55%) |
Dec 27, 2005 | 13.91 | 13.96 | 13.71 | 13.74 | 1,822,859 | -0.26(-1.85%) |
Dec 23, 2005 | 14.20 | 14.21 | 13.95 | 14.00 | 1,366,102 | -0.13(-0.90%) |
Dec 22, 2005 | 13.88 | 14.22 | 13.76 | 14.12 | 3,322,638 | +0.33(+2.38%) |
Dec 21, 2005 | 13.65 | 13.88 | 13.59 | 13.80 | 2,003,930 | +0.14(+1.05%) |
Dec 20, 2005 | 13.88 | 13.95 | 13.63 | 13.65 | 1,898,551 | -0.30(-2.15%) |
Dec 19, 2005 | 13.97 | 14.04 | 13.85 | 13.95 | 2,697,832 | +0.03(+0.21%) |
Dec 16, 2005 | 13.86 | 14.03 | 13.83 | 13.92 | 2,691,929 | +0.06(+0.46%) |
Dec 15, 2005 | 13.90 | 14.08 | 13.76 | 13.86 | 1,834,317 | -0.04(-0.29%) |
Dec 14, 2005 | 13.76 | 14.06 | 13.70 | 13.90 | 2,183,091 | +0.01(+0.08%) |
Dec 13, 2005 | 14.04 | 14.11 | 13.69 | 13.89 | 3,431,142 | -0.21(-1.51%) |
Dec 12, 2005 | 14.11 | 14.18 | 13.95 | 14.10 | 1,792,652 | +0.01(+0.08%) |
Dec 09, 2005 | 14.21 | 14.26 | 14.07 | 14.09 | 1,512,452 | -0.12(-0.85%) |
Dec 08, 2005 | 14.54 | 14.54 | 14.12 | 14.21 | 3,450,759 | -0.28(-1.91%) |
Dec 07, 2005 | 14.38 | 14.52 | 14.24 | 14.49 | 2,821,265 | +0.08(+0.56%) |
Dec 06, 2005 | 14.67 | 14.70 | 14.37 | 14.41 | 1,692,308 | -0.25(-1.73%) |
Dec 05, 2005 | 14.75 | 14.79 | 14.52 | 14.66 | 2,118,857 | +0.11(+0.75%) |
Dec 02, 2005 | 14.53 | 14.60 | 14.41 | 14.55 | 1,763,659 | -0.05(-0.32%) |
Dec 01, 2005 | 14.29 | 14.65 | 14.26 | 14.60 | 3,368,123 | +0.52(+3.68%) |
Nov 30, 2005 | 14.36 | 14.50 | 14.05 | 14.08 | 4,113,238 | -0.39(-2.67%) |
Nov 29, 2005 | 14.31 | 14.57 | 14.29 | 14.46 | 3,474,370 | -0.01(-0.04%) |
Nov 28, 2005 | 14.85 | 14.90 | 14.47 | 14.47 | 4,581,453 | -0.46(-3.05%) |
Nov 25, 2005 | 15.06 | 15.06 | 14.92 | 14.92 | 900,492 | -0.13(-0.88%) |
Nov 23, 2005 | 14.82 | 15.53 | 14.74 | 15.06 | 5,234,384 | +0.17(+1.12%) |
Nov 22, 2005 | 14.37 | 14.95 | 14.19 | 14.89 | 6,132,793 | +0.42(+2.91%) |
Nov 21, 2005 | 14.46 | 14.60 | 14.28 | 14.47 | 4,778,322 | -0.19(-1.30%) |
Nov 18, 2005 | 13.54 | 14.98 | 13.53 | 14.66 | 14,301,808 | +0.92(+6.71%) |
Nov 17, 2005 | 13.48 | 13.82 | 13.45 | 13.74 | 4,002,825 | +0.23(+1.71%) |
Nov 16, 2005 | 13.80 | 13.85 | 13.48 | 13.51 | 2,985,496 | -0.25(-1.84%) |
Nov 15, 2005 | 13.65 | 13.88 | 13.62 | 13.76 | 2,996,954 | +0.03(+0.21%) |
Nov 14, 2005 | 14.03 | 14.05 | 13.69 | 13.73 | 2,979,246 | -0.25(-1.81%) |
Nov 11, 2005 | 13.89 | 14.25 | 13.92 | 13.99 | 2,361,384 | +0.10(+0.70%) |
Nov 10, 2005 | 13.65 | 13.92 | 13.62 | 13.89 | 3,154,935 | +0.21(+1.52%) |
Nov 09, 2005 | 13.37 | 13.70 | 13.38 | 13.68 | 2,594,189 | +0.31(+2.33%) |
Nov 08, 2005 | 13.40 | 13.51 | 13.28 | 13.37 | 2,990,183 | -0.31(-2.23%) |
Nov 07, 2005 | 13.65 | 13.82 | 13.63 | 13.67 | 2,029,623 | +0.03(+0.21%) |
Nov 04, 2005 | 13.65 | 13.73 | 13.55 | 13.65 | 2,334,301 | -0.01(-0.08%) |
Nov 03, 2005 | 13.88 | 13.91 | 13.58 | 13.66 | 4,001,957 | -0.22(-1.62%) |
Nov 02, 2005 | 14.25 | 14.34 | 13.63 | 13.88 | 5,747,215 | -0.37(-2.59%) |