Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.16 | 15.20 | 15.05 | 15.12 | 4,695,560 | -0.07(-0.45%) |
Jan 30, 2006 | 15.19 | 15.23 | 15.11 | 15.19 | 2,651,943 | +0.02(+0.14%) |
Jan 27, 2006 | 14.98 | 15.21 | 14.94 | 15.17 | 3,368,623 | +0.16(+1.04%) |
Jan 26, 2006 | 15.13 | 15.39 | 14.97 | 15.01 | 4,638,328 | -0.12(-0.78%) |
Jan 25, 2006 | 15.18 | 15.24 | 15.10 | 15.13 | 5,348,578 | -0.04(-0.25%) |
Jan 24, 2006 | 15.20 | 15.27 | 15.10 | 15.17 | 2,951,283 | -0.03(-0.23%) |
Jan 23, 2006 | 15.37 | 15.47 | 15.18 | 15.20 | 4,672,410 | -0.11(-0.73%) |
Jan 20, 2006 | 15.52 | 15.53 | 15.30 | 15.31 | 5,319,641 | -0.19(-1.24%) |
Jan 19, 2006 | 15.58 | 15.58 | 15.45 | 15.50 | 4,816,453 | -0.02(-0.10%) |
Jan 18, 2006 | 15.40 | 15.56 | 15.40 | 15.52 | 3,920,683 | +0.12(+0.81%) |
Jan 17, 2006 | 15.52 | 15.57 | 15.38 | 15.40 | 7,041,411 | -0.14(-0.92%) |
Jan 13, 2006 | 15.57 | 15.58 | 15.48 | 15.54 | 4,143,179 | -0.00(-0.02%) |
Jan 12, 2006 | 15.58 | 15.60 | 15.50 | 15.54 | 3,713,299 | -0.07(-0.44%) |
Jan 11, 2006 | 15.54 | 15.64 | 15.54 | 15.61 | 7,362,936 | +0.10(+0.66%) |
Jan 10, 2006 | 15.46 | 15.51 | 15.40 | 15.51 | 2,913,343 | +0.04(+0.24%) |
Jan 09, 2006 | 15.48 | 15.53 | 15.43 | 15.47 | 5,170,453 | +0.00(+0.02%) |
Jan 06, 2006 | 15.43 | 15.52 | 15.39 | 15.47 | 6,287,433 | +0.00(+0.02%) |
Jan 05, 2006 | 15.55 | 15.58 | 15.38 | 15.46 | 4,572,737 | -0.08(-0.54%) |
Jan 04, 2006 | 15.47 | 15.56 | 15.40 | 15.55 | 6,382,926 | +0.13(+0.83%) |
Jan 03, 2006 | 15.40 | 15.42 | 15.27 | 15.42 | 6,204,479 | +0.08(+0.53%) |
Dec 30, 2005 | 15.49 | 15.49 | 15.34 | 15.34 | 3,643,849 | -0.18(-1.18%) |
Dec 29, 2005 | 15.49 | 15.54 | 15.45 | 15.52 | 3,177,316 | +0.01(+0.06%) |
Dec 28, 2005 | 15.54 | 15.55 | 15.43 | 15.51 | 3,712,656 | +0.04(+0.26%) |
Dec 27, 2005 | 15.45 | 15.56 | 15.44 | 15.47 | 5,893,243 | +0.03(+0.18%) |
Dec 23, 2005 | 15.55 | 15.55 | 15.41 | 15.45 | 4,885,581 | -0.14(-0.88%) |
Dec 22, 2005 | 15.47 | 15.60 | 15.43 | 15.58 | 10,517,103 | +0.23(+1.52%) |
Dec 21, 2005 | 15.34 | 15.45 | 15.29 | 15.35 | 2,735,540 | +0.01(+0.04%) |
Dec 20, 2005 | 15.44 | 15.45 | 15.30 | 15.34 | 3,108,831 | -0.05(-0.34%) |
Dec 19, 2005 | 15.47 | 15.55 | 15.36 | 15.40 | 3,734,841 | -0.08(-0.50%) |
Dec 16, 2005 | 15.50 | 15.55 | 15.35 | 15.47 | 9,013,006 | +0.07(+0.42%) |
Dec 15, 2005 | 15.55 | 15.59 | 15.41 | 15.41 | 7,033,051 | -0.15(-0.98%) |
Dec 14, 2005 | 15.50 | 15.70 | 15.50 | 15.56 | 6,170,719 | +0.06(+0.38%) |
Dec 13, 2005 | 15.27 | 15.58 | 15.24 | 15.50 | 12,238,551 | +0.20(+1.30%) |
Dec 12, 2005 | 15.01 | 15.39 | 14.97 | 15.30 | 9,474,395 | +0.33(+2.18%) |
Dec 09, 2005 | 15.04 | 15.10 | 14.92 | 14.98 | 2,621,398 | +0.01(+0.08%) |
Dec 08, 2005 | 15.00 | 15.03 | 14.90 | 14.96 | 2,855,147 | -0.05(-0.35%) |
Dec 07, 2005 | 14.99 | 15.11 | 14.96 | 15.02 | 5,559,499 | +0.07(+0.44%) |
Dec 06, 2005 | 14.99 | 15.08 | 14.95 | 14.95 | 4,137,391 | -0.02(-0.10%) |
Dec 05, 2005 | 15.02 | 15.07 | 14.94 | 14.97 | 4,294,939 | -0.05(-0.33%) |
Dec 02, 2005 | 15.01 | 15.05 | 14.93 | 15.02 | 2,840,678 | -0.07(-0.50%) |
Dec 01, 2005 | 14.85 | 15.12 | 14.83 | 15.09 | 4,582,061 | +0.31(+2.08%) |
Nov 30, 2005 | 15.02 | 15.04 | 14.77 | 14.78 | 3,633,882 | -0.21(-1.39%) |
Nov 29, 2005 | 14.98 | 15.08 | 14.98 | 14.99 | 5,808,681 | +0.06(+0.37%) |
Nov 28, 2005 | 14.93 | 14.96 | 14.85 | 14.94 | 4,675,947 | -0.02(-0.17%) |
Nov 25, 2005 | 14.98 | 15.01 | 14.94 | 14.96 | 1,021,808 | -0.01(-0.04%) |
Nov 23, 2005 | 14.91 | 14.99 | 14.88 | 14.97 | 2,660,303 | +0.05(+0.35%) |
Nov 22, 2005 | 14.84 | 14.96 | 14.81 | 14.91 | 5,741,161 | +0.08(+0.52%) |
Nov 21, 2005 | 14.81 | 14.90 | 14.76 | 14.84 | 4,326,770 | -0.01(-0.08%) |
Nov 18, 2005 | 14.91 | 14.91 | 14.82 | 14.85 | 4,114,563 | +0.03(+0.21%) |
Nov 17, 2005 | 14.88 | 14.88 | 14.72 | 14.82 | 7,859,693 | -0.06(-0.42%) |
Nov 16, 2005 | 14.92 | 14.93 | 14.84 | 14.88 | 3,162,847 | -0.04(-0.25%) |
Nov 15, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 3,065,746 | -0.02(-0.12%) |
Nov 14, 2005 | 14.91 | 14.95 | 14.87 | 14.94 | 3,691,757 | -0.02(-0.13%) |
Nov 11, 2005 | 14.98 | 14.98 | 14.90 | 14.95 | 2,569,954 | -0.05(-0.35%) |
Nov 10, 2005 | 14.88 | 15.03 | 14.81 | 15.01 | 5,722,513 | +0.13(+0.90%) |
Nov 09, 2005 | 14.80 | 14.92 | 14.70 | 14.87 | 4,075,980 | +0.09(+0.61%) |
Nov 08, 2005 | 14.79 | 14.83 | 14.71 | 14.78 | 4,262,786 | -0.04(-0.25%) |
Nov 07, 2005 | 14.82 | 14.96 | 14.79 | 14.82 | 4,343,489 | +0.00(+0.02%) |
Nov 04, 2005 | 14.92 | 14.93 | 14.67 | 14.82 | 7,189,955 | -0.10(-0.67%) |
Nov 03, 2005 | 15.05 | 15.23 | 14.89 | 14.92 | 4,765,974 | -0.15(-0.97%) |
Nov 02, 2005 | 15.12 | 15.18 | 15.03 | 15.06 | 4,742,181 | -0.09(-0.62%) |