Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.43 | 15.52 | 14.99 | 15.25 | 430,356 | +0.00(+0.00%) |
Jan 30, 2006 | 15.12 | 15.59 | 14.90 | 15.25 | 685,348 | +0.68(+4.69%) |
Jan 27, 2006 | 14.88 | 14.96 | 14.35 | 14.57 | 535,372 | -0.22(-1.50%) |
Jan 26, 2006 | 14.55 | 15.10 | 14.49 | 14.79 | 435,141 | +0.28(+1.89%) |
Jan 25, 2006 | 14.53 | 14.57 | 14.27 | 14.51 | 458,089 | -0.07(-0.49%) |
Jan 24, 2006 | 14.70 | 14.74 | 14.55 | 14.58 | 414,257 | -0.16(-1.08%) |
Jan 23, 2006 | 15.08 | 15.08 | 14.63 | 14.74 | 354,924 | -0.30(-2.00%) |
Jan 20, 2006 | 15.04 | 15.17 | 14.90 | 15.04 | 447,195 | -0.06(-0.41%) |
Jan 19, 2006 | 15.13 | 15.22 | 15.06 | 15.11 | 515,728 | -0.05(-0.35%) |
Jan 18, 2006 | 15.35 | 15.35 | 15.04 | 15.16 | 425,681 | -0.28(-1.78%) |
Jan 17, 2006 | 15.56 | 15.57 | 15.32 | 15.43 | 279,331 | -0.09(-0.57%) |
Jan 13, 2006 | 15.59 | 15.59 | 15.35 | 15.52 | 135,615 | +0.00(+0.00%) |
Jan 12, 2006 | 15.57 | 15.60 | 15.35 | 15.52 | 251,959 | -0.04(-0.29%) |
Jan 11, 2006 | 15.54 | 15.67 | 15.30 | 15.57 | 301,297 | +0.13(+0.86%) |
Jan 10, 2006 | 15.58 | 15.69 | 15.42 | 15.43 | 255,261 | -0.27(-1.69%) |
Jan 09, 2006 | 15.92 | 15.92 | 15.52 | 15.70 | 578,069 | -0.12(-0.73%) |
Jan 06, 2006 | 16.01 | 16.36 | 15.75 | 15.82 | 736,857 | -0.06(-0.39%) |
Jan 05, 2006 | 15.34 | 16.03 | 15.20 | 15.88 | 569,092 | +0.62(+4.07%) |
Jan 04, 2006 | 15.30 | 15.30 | 15.20 | 15.26 | 290,785 | -0.03(-0.17%) |
Jan 03, 2006 | 15.12 | 15.30 | 15.04 | 15.28 | 454,360 | +0.13(+0.88%) |
Dec 30, 2005 | 15.29 | 15.42 | 15.12 | 15.15 | 307,535 | -0.29(-1.90%) |
Dec 29, 2005 | 15.51 | 15.66 | 15.39 | 15.44 | 162,462 | -0.01(-0.06%) |
Dec 28, 2005 | 15.43 | 15.52 | 15.29 | 15.45 | 122,315 | +0.08(+0.52%) |
Dec 27, 2005 | 15.37 | 15.52 | 15.28 | 15.37 | 180,599 | +0.01(+0.06%) |
Dec 23, 2005 | 15.47 | 15.47 | 15.30 | 15.36 | 58,674 | -0.04(-0.23%) |
Dec 22, 2005 | 15.32 | 15.54 | 15.27 | 15.40 | 331,662 | +0.02(+0.12%) |
Dec 21, 2005 | 15.28 | 15.43 | 15.25 | 15.38 | 156,518 | +0.11(+0.70%) |
Dec 20, 2005 | 15.35 | 15.36 | 15.17 | 15.27 | 189,160 | -0.08(-0.52%) |
Dec 19, 2005 | 15.35 | 15.43 | 15.21 | 15.35 | 235,549 | +0.05(+0.35%) |
Dec 16, 2005 | 15.21 | 15.48 | 15.18 | 15.30 | 378,993 | +0.09(+0.58%) |
Dec 15, 2005 | 15.08 | 15.21 | 15.08 | 15.21 | 409,220 | +0.09(+0.59%) |
Dec 14, 2005 | 15.20 | 15.20 | 15.00 | 15.12 | 496,289 | -0.07(-0.47%) |
Dec 13, 2005 | 15.12 | 15.20 | 15.08 | 15.20 | 258,386 | +0.07(+0.47%) |
Dec 12, 2005 | 15.17 | 15.21 | 14.93 | 15.12 | 341,611 | -0.04(-0.29%) |
Dec 09, 2005 | 15.20 | 15.25 | 15.15 | 15.17 | 339,466 | -0.03(-0.18%) |
Dec 08, 2005 | 15.21 | 15.21 | 15.15 | 15.20 | 413,175 | -0.02(-0.12%) |
Dec 07, 2005 | 15.26 | 15.26 | 15.15 | 15.21 | 305,805 | +0.04(+0.29%) |
Dec 06, 2005 | 15.24 | 15.25 | 15.17 | 15.17 | 446,026 | -0.04(-0.29%) |
Dec 05, 2005 | 15.20 | 15.32 | 15.12 | 15.21 | 1,007,431 | +0.05(+0.35%) |
Dec 02, 2005 | 15.12 | 15.19 | 15.08 | 15.16 | 451,249 | +0.03(+0.18%) |
Dec 01, 2005 | 15.04 | 15.30 | 15.00 | 15.13 | 899,721 | +0.09(+0.59%) |
Nov 30, 2005 | 15.08 | 15.17 | 14.63 | 15.04 | 836,878 | +0.08(+0.53%) |
Nov 29, 2005 | 14.33 | 15.18 | 14.19 | 14.96 | 761,786 | +0.68(+4.78%) |
Nov 28, 2005 | 14.91 | 14.91 | 13.80 | 14.28 | 2,450,320 | -0.63(-4.22%) |
Nov 25, 2005 | 14.90 | 15.08 | 14.65 | 14.91 | 67,206 | -0.10(-0.65%) |
Nov 23, 2005 | 14.98 | 15.10 | 14.80 | 15.01 | 107,598 | -0.01(-0.06%) |
Nov 22, 2005 | 15.79 | 15.80 | 14.77 | 15.02 | 1,946,533 | -1.07(-6.67%) |
Nov 21, 2005 | 15.72 | 16.14 | 15.67 | 16.09 | 356,236 | +0.39(+2.49%) |
Nov 18, 2005 | 16.06 | 16.08 | 15.63 | 15.70 | 301,438 | -0.15(-0.95%) |
Nov 17, 2005 | 15.51 | 15.94 | 15.33 | 15.85 | 376,859 | +0.41(+2.64%) |
Nov 16, 2005 | 15.61 | 16.15 | 15.23 | 15.44 | 366,996 | -0.02(-0.11%) |
Nov 15, 2005 | 15.11 | 15.59 | 15.08 | 15.46 | 619,036 | +0.37(+2.46%) |
Nov 14, 2005 | 15.10 | 15.24 | 14.84 | 15.09 | 255,236 | +0.06(+0.42%) |
Nov 11, 2005 | 15.02 | 15.13 | 14.96 | 15.03 | 296,549 | -0.10(-0.64%) |
Nov 10, 2005 | 14.52 | 15.17 | 14.52 | 15.12 | 325,415 | +0.45(+3.08%) |
Nov 09, 2005 | 14.89 | 14.89 | 14.64 | 14.67 | 253,315 | -0.05(-0.36%) |
Nov 08, 2005 | 14.68 | 14.86 | 14.66 | 14.72 | 105,900 | -0.03(-0.18%) |
Nov 07, 2005 | 14.37 | 14.88 | 14.37 | 14.75 | 255,323 | -0.08(-0.54%) |
Nov 04, 2005 | 14.68 | 14.87 | 14.68 | 14.83 | 409,947 | +0.08(+0.54%) |
Nov 03, 2005 | 14.50 | 14.77 | 14.50 | 14.75 | 836,307 | +0.19(+1.28%) |
Nov 02, 2005 | 14.06 | 14.68 | 14.05 | 14.57 | 1,819,560 | +0.51(+3.60%) |