Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.35 | 16.37 | 16.11 | 16.32 | 46,500 | -0.08(-0.49%) |
Jan 30, 2006 | 16.30 | 16.50 | 16.17 | 16.40 | 35,500 | +0.03(+0.20%) |
Jan 27, 2006 | 16.57 | 16.67 | 16.20 | 16.37 | 67,400 | -0.36(-2.15%) |
Jan 26, 2006 | 16.10 | 16.73 | 16.10 | 16.73 | 60,600 | +0.68(+4.24%) |
Jan 25, 2006 | 15.68 | 16.05 | 15.55 | 16.05 | 32,500 | +0.31(+1.99%) |
Jan 24, 2006 | 15.11 | 15.81 | 15.11 | 15.73 | 75,800 | +0.65(+4.33%) |
Jan 23, 2006 | 14.88 | 15.15 | 14.88 | 15.08 | 51,900 | +0.24(+1.62%) |
Jan 20, 2006 | 15.49 | 15.49 | 14.64 | 14.84 | 61,200 | -0.52(-3.39%) |
Jan 19, 2006 | 14.99 | 15.51 | 14.80 | 15.36 | 62,700 | +0.39(+2.58%) |
Jan 18, 2006 | 14.82 | 15.15 | 14.60 | 14.97 | 55,700 | +0.22(+1.49%) |
Jan 17, 2006 | 14.85 | 14.89 | 14.67 | 14.75 | 32,500 | -0.09(-0.58%) |
Jan 13, 2006 | 14.97 | 15.13 | 14.51 | 14.84 | 71,100 | +0.04(+0.27%) |
Jan 12, 2006 | 14.51 | 15.16 | 14.51 | 14.80 | 94,100 | +0.82(+5.87%) |
Jan 11, 2006 | 13.83 | 13.99 | 13.67 | 13.98 | 38,900 | +0.15(+1.11%) |
Jan 10, 2006 | 13.80 | 13.85 | 13.68 | 13.83 | 20,000 | -0.04(-0.29%) |
Jan 09, 2006 | 13.47 | 14.25 | 13.47 | 13.87 | 32,500 | +0.45(+3.33%) |
Jan 06, 2006 | 13.33 | 13.55 | 13.13 | 13.42 | 27,600 | +0.02(+0.15%) |
Jan 05, 2006 | 13.30 | 13.41 | 13.13 | 13.40 | 14,300 | +0.05(+0.40%) |
Jan 04, 2006 | 12.53 | 13.47 | 12.53 | 13.35 | 34,100 | +0.79(+6.26%) |
Jan 03, 2006 | 12.75 | 12.79 | 12.50 | 12.56 | 25,600 | -0.12(-0.95%) |
Dec 30, 2005 | 12.57 | 12.73 | 12.47 | 12.68 | 42,300 | +0.13(+1.06%) |
Dec 29, 2005 | 12.33 | 12.65 | 12.19 | 12.55 | 112,100 | +0.24(+1.95%) |
Dec 28, 2005 | 12.27 | 12.47 | 12.20 | 12.31 | 35,800 | +0.04(+0.33%) |
Dec 27, 2005 | 12.10 | 12.41 | 12.10 | 12.27 | 39,100 | +0.23(+1.94%) |
Dec 23, 2005 | 12.47 | 12.50 | 11.89 | 12.03 | 49,700 | -0.53(-4.19%) |
Dec 22, 2005 | 13.10 | 13.15 | 12.49 | 12.56 | 39,100 | -0.54(-4.12%) |
Dec 21, 2005 | 13.42 | 13.56 | 12.97 | 13.10 | 30,000 | -0.25(-1.90%) |
Dec 20, 2005 | 13.42 | 13.53 | 13.33 | 13.35 | 32,600 | -0.03(-0.25%) |
Dec 19, 2005 | 13.20 | 13.40 | 13.20 | 13.39 | 43,200 | +0.19(+1.41%) |
Dec 16, 2005 | 12.67 | 13.27 | 12.67 | 13.20 | 83,900 | +0.53(+4.21%) |
Dec 15, 2005 | 13.15 | 13.15 | 12.67 | 12.67 | 31,900 | -0.59(-4.47%) |
Dec 14, 2005 | 13.21 | 13.39 | 13.21 | 13.26 | 25,100 | +0.06(+0.45%) |
Dec 13, 2005 | 13.43 | 13.53 | 13.20 | 13.20 | 39,100 | -0.19(-1.44%) |
Dec 12, 2005 | 13.33 | 13.57 | 13.33 | 13.39 | 23,100 | +0.07(+0.55%) |
Dec 09, 2005 | 13.32 | 13.37 | 13.27 | 13.32 | 19,300 | +0.02(+0.15%) |
Dec 08, 2005 | 13.43 | 13.59 | 13.25 | 13.30 | 35,000 | -0.04(-0.30%) |
Dec 07, 2005 | 13.55 | 13.59 | 13.33 | 13.34 | 39,100 | -0.21(-1.57%) |
Dec 06, 2005 | 13.50 | 13.63 | 13.43 | 13.55 | 29,400 | +0.10(+0.74%) |
Dec 05, 2005 | 13.50 | 13.63 | 13.35 | 13.45 | 40,200 | +0.09(+0.65%) |
Dec 02, 2005 | 12.97 | 13.37 | 12.96 | 13.37 | 48,600 | +0.46(+3.56%) |
Dec 01, 2005 | 13.15 | 13.22 | 12.90 | 12.91 | 65,300 | -0.22(-1.68%) |
Nov 30, 2005 | 12.90 | 13.36 | 12.85 | 13.13 | 31,200 | +0.29(+2.29%) |
Nov 29, 2005 | 12.77 | 12.90 | 12.77 | 12.83 | 24,600 | +0.06(+0.47%) |
Nov 28, 2005 | 12.90 | 12.93 | 12.70 | 12.77 | 18,900 | -0.13(-0.98%) |
Nov 25, 2005 | 12.60 | 12.91 | 12.52 | 12.90 | 8,300 | +0.23(+1.84%) |
Nov 23, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 15,900 | +0.11(+0.85%) |
Nov 22, 2005 | 12.43 | 12.63 | 12.43 | 12.56 | 10,600 | +0.08(+0.64%) |
Nov 21, 2005 | 12.50 | 12.50 | 12.40 | 12.48 | 15,100 | -0.05(-0.43%) |
Nov 18, 2005 | 12.77 | 12.83 | 12.53 | 12.53 | 27,400 | -0.17(-1.31%) |
Nov 17, 2005 | 12.67 | 12.75 | 12.51 | 12.70 | 32,900 | +0.20(+1.60%) |
Nov 16, 2005 | 12.49 | 12.62 | 12.40 | 12.50 | 34,300 | +0.03(+0.27%) |
Nov 15, 2005 | 12.66 | 12.86 | 12.47 | 12.47 | 63,300 | -0.22(-1.73%) |
Nov 14, 2005 | 12.57 | 12.70 | 12.57 | 12.69 | 10,100 | +0.02(+0.16%) |
Nov 11, 2005 | 12.63 | 12.73 | 12.63 | 12.67 | 8,700 | -0.05(-0.37%) |
Nov 10, 2005 | 12.50 | 12.73 | 12.41 | 12.71 | 7,200 | +0.16(+1.27%) |
Nov 09, 2005 | 12.63 | 12.70 | 12.55 | 12.55 | 23,800 | -0.08(-0.63%) |
Nov 08, 2005 | 12.80 | 12.87 | 12.57 | 12.63 | 36,100 | -0.26(-2.02%) |
Nov 07, 2005 | 12.83 | 12.93 | 12.79 | 12.89 | 19,200 | +0.13(+0.99%) |
Nov 04, 2005 | 12.83 | 12.88 | 12.71 | 12.77 | 16,000 | -0.01(-0.10%) |
Nov 03, 2005 | 12.90 | 13.00 | 12.74 | 12.78 | 22,200 | -0.03(-0.21%) |
Nov 02, 2005 | 12.51 | 12.87 | 12.51 | 12.81 | 25,300 | +0.47(+3.78%) |