Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.80 | 20.15 | 19.25 | 19.80 | 24,247 | +1.00(+5.32%) |
Jan 30, 2006 | 18.80 | 18.90 | 18.35 | 18.80 | 9,765 | +0.45(+2.45%) |
Jan 27, 2006 | 18.35 | 18.40 | 18.25 | 18.35 | 7,464 | -0.10(-0.54%) |
Jan 26, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 3,141 | +0.35(+1.93%) |
Jan 25, 2006 | 18.10 | 18.65 | 18.00 | 18.10 | 45,742 | -0.60(-3.21%) |
Jan 24, 2006 | 18.70 | 18.70 | 18.20 | 18.70 | 13,662 | -0.15(-0.80%) |
Jan 23, 2006 | 18.85 | 18.85 | 18.30 | 18.85 | 5,863 | +0.60(+3.29%) |
Jan 20, 2006 | 18.25 | 18.50 | 18.00 | 18.25 | 14,806 | -0.20(-1.08%) |
Jan 19, 2006 | 18.45 | 18.50 | 18.15 | 18.45 | 16,510 | +0.30(+1.65%) |
Jan 18, 2006 | 18.15 | 18.35 | 18.00 | 18.15 | 28,223 | -0.90(-4.72%) |
Jan 17, 2006 | 19.05 | 19.35 | 19.00 | 19.05 | 16,899 | +0.10(+0.53%) |
Jan 13, 2006 | 18.95 | 18.95 | 18.70 | 18.95 | 27,915 | -0.20(-1.04%) |
Jan 12, 2006 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.55(-2.79%) |
Jan 11, 2006 | 19.70 | 19.70 | 19.45 | 19.70 | 27,080 | +0.20(+1.03%) |
Jan 10, 2006 | 19.50 | 19.70 | 19.50 | 19.50 | 700 | +0.10(+0.52%) |
Jan 09, 2006 | 19.40 | 19.70 | 19.25 | 19.40 | 1,303 | +0.65(+3.47%) |
Jan 06, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | -0.35(-1.83%) |
Jan 05, 2006 | 19.10 | 19.15 | 18.75 | 19.10 | 2,880 | -0.40(-2.05%) |
Jan 04, 2006 | 18.65 | 19.50 | 19.07 | 19.50 | 5,400 | +0.85(+4.56%) |
Jan 03, 2006 | 18.65 | 18.65 | 18.25 | 18.65 | 14,300 | +0.65(+3.61%) |
Dec 30, 2005 | 18.00 | 18.00 | 17.95 | 18.00 | 2,800 | -0.15(-0.83%) |
Dec 29, 2005 | 18.15 | 18.15 | 18.10 | 18.15 | 4,900 | +0.35(+1.97%) |
Dec 28, 2005 | 17.80 | 17.80 | 17.50 | 17.80 | 5,043 | +0.65(+3.79%) |
Dec 23, 2005 | 17.15 | 17.15 | 16.70 | 17.15 | 666 | +0.60(+3.63%) |
Dec 22, 2005 | 16.10 | 16.55 | 16.15 | 16.55 | 5,680 | +0.45(+2.80%) |
Dec 21, 2005 | 15.80 | 16.10 | 16.00 | 16.10 | 8,535 | +0.30(+1.90%) |
Dec 20, 2005 | 15.80 | 15.90 | 15.80 | 15.80 | 1,900 | -0.30(-1.86%) |
Dec 19, 2005 | 16.10 | 16.10 | 15.75 | 16.10 | 1,450 | +0.50(+3.21%) |
Dec 16, 2005 | 15.60 | 16.00 | 15.60 | 15.60 | 3,550 | -0.45(-2.80%) |
Dec 15, 2005 | 16.05 | 16.05 | 15.65 | 16.05 | 5,521 | +0.05(+0.31%) |
Dec 14, 2005 | 16.00 | 16.35 | 16.00 | 16.00 | 12,900 | -0.25(-1.54%) |
Dec 13, 2005 | 16.25 | 16.40 | 16.10 | 16.25 | 32,500 | -0.85(-4.97%) |
Dec 12, 2005 | 17.10 | 17.10 | 16.85 | 17.10 | 7,252 | +0.30(+1.79%) |
Dec 09, 2005 | 16.80 | 16.80 | 16.50 | 16.80 | 3,100 | +0.20(+1.20%) |
Dec 08, 2005 | 16.60 | 16.60 | 16.15 | 16.60 | 19,411 | +0.35(+2.15%) |
Dec 07, 2005 | 16.25 | 16.25 | 16.00 | 16.25 | 1,880 | +0.20(+1.25%) |
Dec 06, 2005 | 16.05 | 16.05 | 15.70 | 16.05 | 1,400 | +0.05(+0.31%) |
Dec 05, 2005 | 16.00 | 16.30 | 15.90 | 16.00 | 1,684 | +0.75(+4.92%) |
Dec 02, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 15.50 | 15.45 | 14.90 | 15.25 | 4,714 | -0.25(-1.61%) |
Nov 30, 2005 | 15.50 | 15.95 | 15.50 | 15.50 | 7,656 | -0.25(-1.59%) |
Nov 29, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 15.75 | 16.05 | 15.75 | 15.75 | 3,116 | +0.75(+5.00%) |
Nov 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.05(+0.33%) |
Nov 22, 2005 | 14.95 | 14.95 | 14.60 | 14.95 | 7,383 | +0.05(+0.34%) |
Nov 21, 2005 | 14.90 | 15.10 | 14.75 | 14.90 | 1,600 | +0.05(+0.34%) |
Nov 18, 2005 | 14.85 | 14.85 | 14.65 | 14.85 | 11,100 | +0.40(+2.77%) |
Nov 17, 2005 | 14.45 | 14.70 | 14.45 | 14.45 | 63,808 | +0.25(+1.76%) |
Nov 16, 2005 | 14.20 | 14.25 | 13.95 | 14.20 | 23,165 | -0.20(-1.39%) |
Nov 15, 2005 | 14.40 | 14.40 | 14.32 | 14.40 | 1,410 | +0.30(+2.13%) |
Nov 14, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.00(+0.00%) |
Nov 11, 2005 | 14.10 | 14.15 | 14.10 | 14.10 | 1,400 | +0.20(+1.44%) |
Nov 10, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 18,271 | +0.15(+1.09%) |
Nov 09, 2005 | 13.75 | 14.00 | 13.65 | 13.75 | 1,450 | -0.10(-0.72%) |
Nov 08, 2005 | 13.95 | 14.00 | 13.85 | 13.85 | 3,695 | -0.10(-0.72%) |
Nov 07, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 97,612 | -0.20(-1.41%) |
Nov 04, 2005 | 14.15 | 14.40 | 14.15 | 14.15 | 68,314 | +0.00(+0.00%) |
Nov 03, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 29,522 | +0.15(+1.07%) |
Nov 02, 2005 | 14.00 | 14.15 | 13.95 | 14.00 | 91,500 | -0.05(-0.36%) |