Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.15 | 16.41 | 15.90 | 16.36 | 383,417 | +0.20(+1.24%) |
Jan 30, 2006 | 15.87 | 16.24 | 15.83 | 16.16 | 319,433 | +0.25(+1.57%) |
Jan 27, 2006 | 16.06 | 16.37 | 15.72 | 15.91 | 422,373 | -0.18(-1.12%) |
Jan 26, 2006 | 16.21 | 16.40 | 15.90 | 16.09 | 340,434 | -0.04(-0.25%) |
Jan 25, 2006 | 16.12 | 16.40 | 15.91 | 16.13 | 385,378 | +0.09(+0.56%) |
Jan 24, 2006 | 15.63 | 16.24 | 15.63 | 16.04 | 603,696 | +0.50(+3.22%) |
Jan 23, 2006 | 16.02 | 16.02 | 15.16 | 15.54 | 600,213 | -0.41(-2.57%) |
Jan 20, 2006 | 16.50 | 16.55 | 15.75 | 15.95 | 826,559 | -0.81(-4.83%) |
Jan 19, 2006 | 16.20 | 17.05 | 16.15 | 16.76 | 859,985 | +0.58(+3.58%) |
Jan 18, 2006 | 15.80 | 16.28 | 15.58 | 16.18 | 418,501 | +0.00(+0.00%) |
Jan 17, 2006 | 16.15 | 16.22 | 16.05 | 16.18 | 365,727 | -0.11(-0.68%) |
Jan 13, 2006 | 16.15 | 16.34 | 16.05 | 16.29 | 571,597 | +0.09(+0.56%) |
Jan 12, 2006 | 15.63 | 16.38 | 15.55 | 16.20 | 1,129,100 | +0.50(+3.18%) |
Jan 11, 2006 | 16.10 | 16.20 | 15.60 | 15.70 | 675,889 | -0.32(-2.00%) |
Jan 10, 2006 | 15.08 | 16.07 | 14.95 | 16.02 | 1,067,920 | +0.80(+5.26%) |
Jan 09, 2006 | 15.17 | 15.41 | 14.98 | 15.22 | 811,606 | +0.12(+0.79%) |
Jan 06, 2006 | 15.33 | 15.47 | 14.87 | 15.10 | 610,836 | -0.20(-1.31%) |
Jan 05, 2006 | 14.99 | 15.50 | 14.85 | 15.30 | 718,552 | +0.30(+2.00%) |
Jan 04, 2006 | 15.25 | 15.27 | 14.85 | 15.00 | 625,148 | -0.11(-0.73%) |
Jan 03, 2006 | 15.43 | 15.56 | 14.67 | 15.11 | 987,834 | -0.27(-1.76%) |
Dec 30, 2005 | 15.79 | 15.87 | 15.19 | 15.38 | 729,872 | -0.41(-2.60%) |
Dec 29, 2005 | 15.34 | 15.85 | 15.34 | 15.79 | 444,436 | +0.45(+2.93%) |
Dec 28, 2005 | 15.32 | 15.51 | 15.10 | 15.34 | 297,700 | +0.02(+0.13%) |
Dec 27, 2005 | 15.38 | 15.58 | 15.15 | 15.32 | 445,800 | -0.06(-0.39%) |
Dec 23, 2005 | 15.17 | 15.70 | 14.90 | 15.38 | 600,738 | +0.11(+0.72%) |
Dec 22, 2005 | 14.50 | 15.45 | 14.50 | 15.27 | 1,192,913 | +0.79(+5.46%) |
Dec 21, 2005 | 13.95 | 14.75 | 13.95 | 14.48 | 642,211 | +0.50(+3.58%) |
Dec 20, 2005 | 14.25 | 14.35 | 13.83 | 13.98 | 412,557 | -0.20(-1.41%) |
Dec 19, 2005 | 13.96 | 14.35 | 13.96 | 14.18 | 368,019 | +0.34(+2.46%) |
Dec 16, 2005 | 13.78 | 13.88 | 13.65 | 13.84 | 241,616 | +0.09(+0.65%) |
Dec 15, 2005 | 13.97 | 13.97 | 13.42 | 13.75 | 492,711 | -0.20(-1.43%) |
Dec 14, 2005 | 14.34 | 14.50 | 13.66 | 13.95 | 407,466 | -0.46(-3.19%) |
Dec 13, 2005 | 14.30 | 14.62 | 14.03 | 14.41 | 566,563 | +0.03(+0.21%) |
Dec 12, 2005 | 14.00 | 14.56 | 13.96 | 14.38 | 749,988 | +0.46(+3.30%) |
Dec 09, 2005 | 14.00 | 14.12 | 13.86 | 13.92 | 252,810 | -0.08(-0.57%) |
Dec 08, 2005 | 14.02 | 14.25 | 13.85 | 14.00 | 397,487 | -0.02(-0.14%) |
Dec 07, 2005 | 14.12 | 14.15 | 13.85 | 14.02 | 529,223 | -0.09(-0.64%) |
Dec 06, 2005 | 13.90 | 14.28 | 13.78 | 14.11 | 530,198 | +0.25(+1.80%) |
Dec 05, 2005 | 13.80 | 14.00 | 13.62 | 13.86 | 359,871 | -0.04(-0.29%) |
Dec 02, 2005 | 14.30 | 14.58 | 13.35 | 13.90 | 976,160 | -0.53(-3.67%) |
Dec 01, 2005 | 14.16 | 14.43 | 14.03 | 14.43 | 563,586 | +0.40(+2.85%) |
Nov 30, 2005 | 14.19 | 14.50 | 13.81 | 14.03 | 596,126 | -0.27(-1.89%) |
Nov 29, 2005 | 14.30 | 14.90 | 14.09 | 14.30 | 1,427,554 | +0.10(+0.70%) |
Nov 28, 2005 | 13.20 | 14.44 | 13.15 | 14.20 | 1,674,626 | +1.04(+7.90%) |
Nov 25, 2005 | 12.65 | 13.30 | 12.55 | 13.16 | 458,295 | +0.44(+3.46%) |
Nov 23, 2005 | 12.45 | 13.07 | 12.45 | 12.72 | 1,400,981 | -0.08(-0.63%) |
Nov 22, 2005 | 13.36 | 13.37 | 12.45 | 12.80 | 1,463,334 | -0.58(-4.33%) |
Nov 21, 2005 | 13.10 | 13.53 | 12.82 | 13.38 | 775,405 | +0.33(+2.53%) |
Nov 18, 2005 | 12.30 | 13.36 | 12.23 | 13.05 | 1,425,020 | +1.05(+8.75%) |
Nov 17, 2005 | 11.78 | 12.11 | 11.78 | 12.00 | 447,942 | +0.17(+1.44%) |
Nov 16, 2005 | 11.59 | 12.05 | 11.40 | 11.83 | 526,473 | +0.27(+2.34%) |
Nov 15, 2005 | 11.11 | 12.15 | 10.84 | 11.56 | 1,784,503 | +0.45(+4.05%) |
Nov 14, 2005 | 10.75 | 11.32 | 10.75 | 11.11 | 178,737 | +0.32(+2.97%) |
Nov 11, 2005 | 11.00 | 11.04 | 10.78 | 10.79 | 259,785 | -0.26(-2.35%) |
Nov 10, 2005 | 11.17 | 11.29 | 10.90 | 11.05 | 111,492 | -0.11(-0.99%) |
Nov 09, 2005 | 11.40 | 11.43 | 10.74 | 11.16 | 246,488 | -0.24(-2.11%) |
Nov 08, 2005 | 11.22 | 11.43 | 11.22 | 11.40 | 151,823 | +0.18(+1.60%) |
Nov 07, 2005 | 11.10 | 11.29 | 11.10 | 11.22 | 148,979 | +0.13(+1.17%) |
Nov 04, 2005 | 11.00 | 11.26 | 10.95 | 11.09 | 190,909 | +0.13(+1.19%) |
Nov 03, 2005 | 10.56 | 11.00 | 10.56 | 10.96 | 390,500 | +0.46(+4.38%) |
Nov 02, 2005 | 10.48 | 10.71 | 10.40 | 10.50 | 362,807 | +0.14(+1.35%) |