Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.42 | 14.67 | 14.35 | 14.59 | 436,643 | +0.23(+1.60%) |
Jan 30, 2006 | 14.30 | 14.49 | 14.29 | 14.36 | 494,757 | +0.00(+0.00%) |
Jan 27, 2006 | 14.37 | 14.41 | 14.22 | 14.36 | 415,072 | +0.02(+0.13%) |
Jan 26, 2006 | 14.08 | 14.37 | 13.96 | 14.34 | 816,428 | +0.34(+2.46%) |
Jan 25, 2006 | 13.74 | 14.00 | 13.66 | 14.00 | 567,426 | +0.31(+2.23%) |
Jan 24, 2006 | 13.78 | 13.78 | 13.49 | 13.69 | 505,228 | -0.01(-0.07%) |
Jan 23, 2006 | 13.85 | 13.86 | 13.60 | 13.70 | 561,876 | -0.14(-1.03%) |
Jan 20, 2006 | 14.04 | 14.05 | 13.78 | 13.85 | 364,392 | -0.11(-0.75%) |
Jan 19, 2006 | 13.74 | 14.17 | 13.71 | 13.95 | 381,565 | +0.19(+1.39%) |
Jan 18, 2006 | 13.77 | 13.85 | 13.71 | 13.76 | 341,565 | -0.11(-0.76%) |
Jan 17, 2006 | 14.01 | 14.08 | 13.75 | 13.87 | 323,032 | -0.24(-1.69%) |
Jan 13, 2006 | 13.94 | 14.18 | 13.94 | 14.11 | 440,726 | +0.20(+1.44%) |
Jan 12, 2006 | 14.00 | 14.09 | 13.88 | 13.90 | 236,750 | -0.17(-1.22%) |
Jan 11, 2006 | 14.09 | 14.12 | 13.87 | 14.08 | 353,084 | +0.10(+0.68%) |
Jan 10, 2006 | 13.80 | 14.07 | 13.73 | 13.98 | 232,876 | +0.05(+0.34%) |
Jan 09, 2006 | 13.83 | 14.04 | 13.81 | 13.93 | 399,889 | +0.09(+0.62%) |
Jan 06, 2006 | 13.75 | 13.87 | 13.68 | 13.85 | 479,469 | +0.19(+1.40%) |
Jan 05, 2006 | 13.48 | 13.69 | 13.43 | 13.66 | 488,684 | +0.22(+1.64%) |
Jan 04, 2006 | 13.24 | 13.51 | 13.14 | 13.44 | 524,704 | +0.18(+1.37%) |
Jan 03, 2006 | 13.41 | 13.42 | 12.96 | 13.26 | 716,324 | +0.04(+0.29%) |
Dec 30, 2005 | 13.30 | 13.32 | 13.16 | 13.22 | 261,776 | -0.15(-1.14%) |
Dec 29, 2005 | 13.42 | 13.56 | 13.35 | 13.37 | 452,768 | -0.03(-0.21%) |
Dec 28, 2005 | 13.22 | 13.49 | 13.21 | 13.40 | 286,278 | +0.19(+1.45%) |
Dec 27, 2005 | 13.53 | 13.64 | 13.17 | 13.21 | 288,896 | -0.24(-1.78%) |
Dec 23, 2005 | 13.41 | 13.60 | 13.41 | 13.45 | 302,718 | +0.10(+0.72%) |
Dec 22, 2005 | 13.32 | 13.54 | 13.27 | 13.35 | 705,330 | +0.09(+0.65%) |
Dec 21, 2005 | 13.13 | 13.40 | 13.13 | 13.27 | 861,244 | +0.15(+1.17%) |
Dec 20, 2005 | 13.29 | 13.32 | 13.07 | 13.11 | 352,141 | -0.15(-1.15%) |
Dec 19, 2005 | 13.61 | 13.61 | 13.26 | 13.27 | 443,239 | -0.34(-2.53%) |
Dec 16, 2005 | 13.77 | 13.84 | 13.61 | 13.61 | 654,126 | -0.18(-1.32%) |
Dec 15, 2005 | 14.04 | 14.07 | 13.75 | 13.79 | 456,223 | -0.29(-2.04%) |
Dec 14, 2005 | 14.10 | 14.24 | 13.97 | 14.08 | 232,666 | -0.02(-0.14%) |
Dec 13, 2005 | 14.05 | 14.25 | 13.99 | 14.10 | 236,122 | -0.02(-0.14%) |
Dec 12, 2005 | 14.21 | 14.21 | 13.96 | 14.12 | 223,138 | +0.00(+0.00%) |
Dec 09, 2005 | 14.12 | 14.22 | 13.94 | 14.12 | 220,415 | -0.02(-0.14%) |
Dec 08, 2005 | 14.07 | 14.30 | 13.99 | 14.13 | 239,996 | +0.06(+0.41%) |
Dec 07, 2005 | 14.26 | 14.26 | 14.04 | 14.08 | 405,544 | -0.20(-1.41%) |
Dec 06, 2005 | 14.26 | 14.46 | 14.21 | 14.28 | 448,894 | +0.08(+0.54%) |
Dec 05, 2005 | 13.99 | 14.31 | 13.97 | 14.20 | 504,600 | +0.08(+0.54%) |
Dec 02, 2005 | 14.01 | 14.18 | 14.00 | 14.12 | 499,050 | +0.01(+0.07%) |
Dec 01, 2005 | 14.09 | 14.20 | 14.09 | 14.12 | 617,164 | +0.12(+0.89%) |
Nov 30, 2005 | 14.12 | 14.17 | 13.96 | 13.99 | 536,222 | -0.10(-0.68%) |
Nov 29, 2005 | 14.12 | 14.16 | 13.99 | 14.09 | 646,692 | +0.05(+0.34%) |
Nov 28, 2005 | 14.39 | 14.51 | 14.02 | 14.04 | 537,584 | -0.45(-3.10%) |
Nov 25, 2005 | 14.39 | 14.51 | 14.27 | 14.49 | 174,866 | +0.05(+0.33%) |
Nov 23, 2005 | 14.35 | 14.51 | 14.32 | 14.44 | 503,134 | +0.11(+0.73%) |
Nov 22, 2005 | 14.33 | 14.41 | 14.25 | 14.33 | 462,715 | +0.01(+0.07%) |
Nov 21, 2005 | 14.34 | 14.41 | 14.23 | 14.33 | 389,313 | -0.07(-0.46%) |
Nov 18, 2005 | 14.42 | 14.52 | 14.33 | 14.39 | 506,380 | +0.05(+0.33%) |
Nov 17, 2005 | 14.20 | 14.35 | 14.19 | 14.34 | 546,693 | +0.15(+1.08%) |
Nov 16, 2005 | 14.23 | 14.28 | 14.02 | 14.19 | 337,063 | -0.05(-0.34%) |
Nov 15, 2005 | 14.33 | 14.33 | 14.21 | 14.24 | 436,957 | -0.09(-0.60%) |
Nov 14, 2005 | 14.29 | 14.33 | 14.18 | 14.33 | 381,355 | +0.05(+0.33%) |
Nov 11, 2005 | 14.30 | 14.33 | 14.23 | 14.28 | 297,378 | -0.03(-0.20%) |
Nov 10, 2005 | 14.23 | 14.33 | 14.18 | 14.31 | 655,697 | +0.10(+0.67%) |
Nov 09, 2005 | 14.09 | 14.29 | 13.97 | 14.21 | 453,292 | -0.01(-0.07%) |
Nov 08, 2005 | 14.08 | 14.32 | 14.00 | 14.22 | 381,460 | +0.05(+0.34%) |
Nov 07, 2005 | 13.95 | 14.32 | 13.92 | 14.17 | 317,587 | +0.22(+1.57%) |
Nov 04, 2005 | 13.80 | 14.05 | 13.74 | 13.95 | 196,018 | +0.12(+0.90%) |
Nov 03, 2005 | 14.12 | 14.23 | 13.83 | 13.83 | 372,874 | -0.27(-1.90%) |
Nov 02, 2005 | 13.66 | 14.15 | 13.60 | 14.10 | 470,255 | +0.44(+3.22%) |