Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.28 | 15.08 | 14.27 | 14.70 | 437,072 | +0.34(+2.35%) |
Jan 30, 2006 | 14.34 | 14.51 | 13.94 | 14.37 | 335,446 | -0.05(-0.38%) |
Jan 27, 2006 | 15.05 | 14.64 | 13.53 | 14.42 | 1,367,492 | -0.63(-4.19%) |
Jan 26, 2006 | 15.00 | 15.15 | 14.87 | 15.05 | 472,644 | +0.14(+0.94%) |
Jan 25, 2006 | 14.76 | 14.91 | 14.73 | 14.91 | 302,208 | +0.12(+0.79%) |
Jan 24, 2006 | 14.81 | 14.84 | 14.68 | 14.79 | 133,148 | +0.08(+0.51%) |
Jan 23, 2006 | 14.71 | 14.87 | 14.52 | 14.72 | 132,146 | +0.07(+0.51%) |
Jan 20, 2006 | 14.89 | 14.89 | 14.57 | 14.64 | 143,848 | -0.16(-1.06%) |
Jan 19, 2006 | 14.72 | 14.91 | 14.48 | 14.80 | 233,634 | +0.18(+1.23%) |
Jan 18, 2006 | 14.41 | 14.66 | 14.38 | 14.62 | 173,406 | +0.08(+0.57%) |
Jan 17, 2006 | 14.81 | 14.81 | 14.50 | 14.54 | 115,478 | -0.35(-2.33%) |
Jan 13, 2006 | 14.94 | 14.96 | 14.80 | 14.88 | 169,910 | +0.03(+0.22%) |
Jan 12, 2006 | 14.72 | 14.85 | 14.59 | 14.85 | 115,000 | +0.06(+0.41%) |
Jan 11, 2006 | 15.00 | 15.00 | 14.56 | 14.79 | 256,998 | -0.21(-1.38%) |
Jan 10, 2006 | 15.00 | 15.03 | 14.92 | 15.00 | 184,886 | +0.00(+0.00%) |
Jan 09, 2006 | 14.55 | 15.07 | 14.48 | 15.00 | 369,018 | +0.56(+3.91%) |
Jan 06, 2006 | 14.50 | 14.96 | 14.30 | 14.44 | 474,946 | +0.70(+5.06%) |
Jan 05, 2006 | 13.84 | 13.87 | 13.71 | 13.74 | 122,700 | -0.12(-0.85%) |
Jan 04, 2006 | 13.78 | 13.92 | 13.67 | 13.86 | 156,680 | +0.18(+1.32%) |
Jan 03, 2006 | 13.81 | 13.81 | 13.32 | 13.68 | 250,002 | +0.01(+0.05%) |
Dec 30, 2005 | 14.01 | 14.13 | 13.60 | 13.67 | 162,354 | -0.44(-3.08%) |
Dec 29, 2005 | 14.18 | 14.39 | 14.01 | 14.11 | 84,120 | +0.01(+0.05%) |
Dec 28, 2005 | 13.96 | 14.29 | 13.82 | 14.10 | 97,000 | +0.24(+1.75%) |
Dec 27, 2005 | 14.00 | 14.18 | 13.84 | 13.86 | 94,400 | -0.16(-1.16%) |
Dec 23, 2005 | 14.04 | 14.11 | 13.96 | 14.02 | 78,374 | +0.06(+0.47%) |
Dec 22, 2005 | 14.29 | 14.38 | 13.90 | 13.95 | 120,960 | -0.41(-2.87%) |
Dec 21, 2005 | 13.96 | 14.39 | 13.95 | 14.37 | 92,844 | +0.36(+2.57%) |
Dec 20, 2005 | 14.28 | 14.28 | 13.92 | 14.01 | 158,094 | -0.35(-2.44%) |
Dec 19, 2005 | 14.69 | 14.69 | 14.27 | 14.36 | 133,058 | -0.33(-2.25%) |
Dec 16, 2005 | 14.91 | 14.99 | 14.57 | 14.69 | 271,106 | -0.19(-1.29%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.66 | 14.88 | 102,212 | -0.02(-0.12%) |
Dec 14, 2005 | 15.00 | 15.06 | 14.84 | 14.89 | 99,298 | -0.11(-0.70%) |
Dec 13, 2005 | 14.84 | 15.00 | 14.77 | 15.00 | 128,122 | +0.04(+0.27%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.90 | 14.96 | 132,294 | -0.13(-0.89%) |
Dec 09, 2005 | 14.98 | 15.14 | 14.75 | 15.10 | 86,328 | +0.04(+0.27%) |
Dec 08, 2005 | 14.96 | 15.15 | 14.83 | 15.05 | 57,274 | +0.03(+0.20%) |
Dec 07, 2005 | 14.92 | 15.08 | 14.92 | 15.03 | 114,848 | +0.12(+0.82%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.86 | 14.90 | 148,494 | +0.00(+0.02%) |
Dec 05, 2005 | 15.11 | 15.14 | 14.74 | 14.90 | 144,466 | -0.15(-1.00%) |
Dec 02, 2005 | 15.08 | 15.40 | 14.93 | 15.05 | 239,572 | +0.04(+0.30%) |
Dec 01, 2005 | 14.93 | 15.16 | 14.91 | 15.01 | 276,672 | +0.18(+1.23%) |
Nov 30, 2005 | 15.04 | 15.18 | 14.81 | 14.82 | 179,774 | -0.04(-0.27%) |
Nov 29, 2005 | 14.78 | 15.06 | 14.56 | 14.86 | 106,888 | +0.15(+1.04%) |
Nov 28, 2005 | 14.73 | 14.85 | 14.36 | 14.71 | 226,160 | -0.13(-0.91%) |
Nov 25, 2005 | 14.91 | 14.91 | 14.72 | 14.85 | 9,866 | +0.00(+0.00%) |
Nov 23, 2005 | 14.95 | 14.95 | 14.71 | 14.85 | 123,738 | -0.13(-0.87%) |
Nov 22, 2005 | 14.60 | 14.99 | 14.57 | 14.97 | 176,472 | +0.40(+2.73%) |
Nov 21, 2005 | 14.27 | 14.67 | 14.18 | 14.58 | 102,200 | +0.25(+1.76%) |
Nov 18, 2005 | 14.55 | 14.91 | 14.27 | 14.32 | 239,168 | -0.12(-0.85%) |
Nov 17, 2005 | 13.72 | 14.47 | 13.70 | 14.45 | 222,176 | +0.75(+5.49%) |
Nov 16, 2005 | 13.64 | 13.75 | 13.32 | 13.70 | 159,070 | +0.00(+0.02%) |
Nov 15, 2005 | 13.76 | 13.86 | 13.55 | 13.69 | 199,726 | -0.14(-1.05%) |
Nov 14, 2005 | 14.08 | 14.12 | 13.79 | 13.84 | 70,094 | -0.23(-1.65%) |
Nov 11, 2005 | 14.12 | 14.16 | 13.82 | 14.07 | 111,216 | -0.07(-0.50%) |
Nov 10, 2005 | 14.11 | 14.16 | 13.64 | 14.14 | 106,074 | +0.12(+0.86%) |
Nov 09, 2005 | 13.96 | 14.14 | 13.80 | 14.02 | 81,876 | +0.08(+0.61%) |
Nov 08, 2005 | 13.84 | 13.98 | 13.69 | 13.94 | 463,658 | +0.06(+0.43%) |
Nov 07, 2005 | 13.93 | 13.96 | 13.84 | 13.88 | 159,368 | -0.07(-0.54%) |
Nov 04, 2005 | 14.04 | 14.05 | 13.78 | 13.95 | 220,886 | -0.10(-0.69%) |
Nov 03, 2005 | 14.05 | 14.20 | 13.96 | 14.05 | 252,712 | +0.05(+0.34%) |
Nov 02, 2005 | 13.96 | 14.10 | 13.71 | 14.00 | 319,738 | +0.01(+0.09%) |