Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.90 | 13.98 | 13.88 | 13.92 | 5,475 | -0.03(-0.24%) |
Jan 30, 2006 | 14.01 | 14.07 | 13.87 | 13.96 | 7,948 | -0.20(-1.40%) |
Jan 27, 2006 | 13.93 | 14.15 | 13.93 | 14.15 | 24,905 | +0.23(+1.63%) |
Jan 26, 2006 | 14.04 | 14.04 | 13.71 | 13.93 | 15,897 | -0.22(-1.56%) |
Jan 25, 2006 | 14.32 | 14.32 | 13.87 | 14.15 | 29,321 | -0.14(-0.99%) |
Jan 24, 2006 | 14.35 | 14.44 | 14.18 | 14.29 | 20,666 | +0.05(+0.32%) |
Jan 23, 2006 | 14.41 | 14.46 | 14.24 | 14.24 | 3,709 | -0.23(-1.60%) |
Jan 20, 2006 | 14.44 | 14.48 | 14.33 | 14.48 | 3,709 | +0.18(+1.23%) |
Jan 19, 2006 | 14.46 | 14.54 | 14.29 | 14.30 | 10,068 | -0.18(-1.21%) |
Jan 18, 2006 | 14.53 | 14.54 | 14.47 | 14.48 | 1,236 | -0.05(-0.35%) |
Jan 17, 2006 | 14.55 | 14.58 | 14.47 | 14.53 | 4,769 | +0.06(+0.39%) |
Jan 13, 2006 | 14.44 | 14.58 | 14.44 | 14.47 | 4,945 | +0.03(+0.23%) |
Jan 12, 2006 | 14.32 | 14.44 | 14.22 | 14.44 | 5,652 | +0.16(+1.15%) |
Jan 11, 2006 | 14.33 | 14.33 | 14.27 | 14.27 | 11,304 | -0.06(-0.43%) |
Jan 10, 2006 | 14.43 | 14.43 | 14.30 | 14.33 | 5,122 | -0.10(-0.67%) |
Jan 09, 2006 | 14.41 | 14.43 | 14.32 | 14.43 | 4,945 | +0.15(+1.03%) |
Jan 06, 2006 | 14.32 | 14.38 | 14.18 | 14.28 | 19,430 | +0.02(+0.16%) |
Jan 05, 2006 | 14.20 | 14.31 | 14.18 | 14.26 | 2,826 | +0.02(+0.16%) |
Jan 04, 2006 | 14.32 | 14.32 | 14.15 | 14.24 | 5,652 | -0.06(-0.40%) |
Jan 03, 2006 | 14.24 | 14.31 | 14.24 | 14.29 | 3,709 | +0.05(+0.36%) |
Dec 30, 2005 | 14.20 | 14.25 | 14.15 | 14.24 | 5,122 | +0.06(+0.40%) |
Dec 29, 2005 | 13.98 | 14.19 | 13.98 | 14.19 | 14,837 | +0.15(+1.05%) |
Dec 28, 2005 | 13.88 | 14.04 | 13.84 | 14.04 | 8,125 | +0.07(+0.53%) |
Dec 27, 2005 | 13.67 | 13.97 | 13.67 | 13.97 | 11,834 | +0.17(+1.23%) |
Dec 23, 2005 | 13.76 | 13.91 | 13.70 | 13.80 | 6,535 | -0.02(-0.12%) |
Dec 22, 2005 | 13.80 | 13.81 | 13.67 | 13.81 | 13,777 | -0.01(-0.08%) |
Dec 21, 2005 | 13.90 | 13.93 | 13.82 | 13.82 | 2,826 | -0.05(-0.37%) |
Dec 20, 2005 | 13.93 | 13.96 | 13.81 | 13.88 | 9,891 | -0.11(-0.81%) |
Dec 19, 2005 | 14.15 | 14.26 | 13.99 | 13.99 | 8,301 | -0.16(-1.12%) |
Dec 16, 2005 | 14.15 | 14.22 | 14.10 | 14.15 | 7,418 | +0.00(+0.00%) |
Dec 15, 2005 | 13.88 | 14.18 | 13.88 | 14.15 | 12,011 | +0.16(+1.17%) |
Dec 14, 2005 | 13.99 | 13.99 | 13.73 | 13.98 | 9,715 | -0.09(-0.64%) |
Dec 13, 2005 | 14.15 | 14.18 | 13.99 | 14.07 | 10,421 | -0.11(-0.80%) |
Dec 12, 2005 | 14.29 | 14.32 | 14.19 | 14.19 | 6,712 | +0.03(+0.20%) |
Dec 09, 2005 | 14.18 | 14.19 | 14.09 | 14.16 | 4,592 | -0.10(-0.71%) |
Dec 08, 2005 | 14.32 | 14.33 | 14.18 | 14.26 | 6,358 | -0.12(-0.83%) |
Dec 07, 2005 | 14.38 | 14.38 | 14.32 | 14.38 | 6,535 | +0.00(+0.00%) |
Dec 06, 2005 | 14.16 | 14.46 | 14.16 | 14.38 | 6,005 | +0.17(+1.20%) |
Dec 05, 2005 | 13.76 | 14.41 | 13.76 | 14.21 | 7,772 | -0.12(-0.83%) |
Dec 02, 2005 | 14.32 | 14.38 | 14.24 | 14.33 | 4,592 | +0.09(+0.64%) |
Dec 01, 2005 | 14.36 | 14.36 | 14.10 | 14.24 | 8,478 | -0.13(-0.91%) |
Nov 30, 2005 | 14.15 | 14.37 | 14.12 | 14.37 | 8,831 | +0.12(+0.87%) |
Nov 29, 2005 | 14.35 | 14.41 | 14.24 | 14.24 | 6,712 | -0.06(-0.40%) |
Nov 28, 2005 | 14.46 | 14.50 | 14.30 | 14.30 | 12,187 | -0.15(-1.02%) |
Nov 25, 2005 | 14.35 | 14.45 | 14.32 | 14.45 | 5,475 | +0.11(+0.79%) |
Nov 23, 2005 | 14.32 | 14.58 | 14.32 | 14.33 | 8,125 | +0.07(+0.48%) |
Nov 22, 2005 | 14.35 | 14.38 | 14.27 | 14.27 | 7,065 | -0.21(-1.45%) |
Nov 21, 2005 | 14.55 | 14.57 | 14.24 | 14.48 | 12,364 | -0.07(-0.51%) |
Nov 18, 2005 | 14.60 | 14.68 | 14.44 | 14.55 | 8,301 | +0.00(+0.00%) |
Nov 17, 2005 | 14.55 | 14.60 | 14.55 | 14.55 | 1,236 | +0.00(+0.00%) |
Nov 16, 2005 | 14.65 | 14.71 | 14.55 | 14.55 | 3,709 | -0.21(-1.42%) |
Nov 15, 2005 | 14.65 | 14.78 | 14.61 | 14.76 | 7,948 | +0.15(+1.05%) |
Nov 14, 2005 | 14.51 | 14.71 | 14.51 | 14.61 | 5,122 | -0.03(-0.19%) |
Nov 11, 2005 | 14.57 | 14.63 | 14.57 | 14.63 | 2,472 | +0.07(+0.47%) |
Nov 10, 2005 | 14.58 | 14.69 | 14.44 | 14.57 | 5,652 | +0.02(+0.12%) |
Nov 09, 2005 | 14.66 | 14.97 | 14.50 | 14.55 | 25,965 | -0.01(-0.04%) |
Nov 08, 2005 | 14.49 | 14.72 | 14.49 | 14.56 | 6,888 | -0.08(-0.54%) |
Nov 07, 2005 | 14.85 | 14.85 | 14.45 | 14.63 | 6,535 | -0.09(-0.62%) |
Nov 04, 2005 | 14.67 | 14.73 | 14.66 | 14.73 | 883 | +0.01(+0.04%) |
Nov 03, 2005 | 14.86 | 14.86 | 14.69 | 14.72 | 9,008 | -0.14(-0.95%) |
Nov 02, 2005 | 14.75 | 14.86 | 14.75 | 14.86 | 2,472 | +0.14(+0.96%) |