Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.39 | 14.59 | 14.30 | 14.54 | 64,376 | +0.07(+0.50%) |
Jan 30, 2006 | 14.59 | 14.59 | 14.45 | 14.46 | 38,255 | -0.17(-1.16%) |
Jan 27, 2006 | 14.56 | 14.66 | 14.53 | 14.63 | 42,780 | +0.08(+0.57%) |
Jan 26, 2006 | 14.63 | 14.64 | 14.53 | 14.55 | 67,050 | -0.10(-0.70%) |
Jan 25, 2006 | 14.71 | 14.73 | 14.62 | 14.65 | 53,681 | -0.11(-0.72%) |
Jan 24, 2006 | 14.93 | 15.05 | 14.76 | 14.76 | 64,581 | -0.12(-0.78%) |
Jan 23, 2006 | 14.83 | 14.95 | 14.81 | 14.88 | 34,347 | +0.05(+0.33%) |
Jan 20, 2006 | 15.06 | 15.06 | 14.78 | 14.83 | 51,418 | -0.18(-1.23%) |
Jan 19, 2006 | 14.83 | 15.12 | 14.79 | 15.01 | 18,922 | +0.23(+1.58%) |
Jan 18, 2006 | 14.86 | 14.88 | 14.71 | 14.78 | 14,602 | -0.08(-0.56%) |
Jan 17, 2006 | 14.83 | 14.98 | 14.66 | 14.86 | 29,000 | -0.05(-0.36%) |
Jan 13, 2006 | 14.90 | 15.20 | 14.88 | 14.92 | 33,525 | -0.03(-0.20%) |
Jan 12, 2006 | 15.13 | 15.13 | 14.95 | 14.95 | 17,688 | -0.21(-1.38%) |
Jan 11, 2006 | 14.87 | 15.17 | 14.73 | 15.15 | 76,716 | +0.26(+1.76%) |
Jan 10, 2006 | 14.72 | 14.95 | 14.71 | 14.89 | 44,425 | +0.12(+0.82%) |
Jan 09, 2006 | 14.78 | 14.78 | 14.72 | 14.77 | 22,829 | -0.01(-0.07%) |
Jan 06, 2006 | 14.63 | 14.80 | 14.63 | 14.78 | 37,638 | +0.15(+1.03%) |
Jan 05, 2006 | 14.54 | 14.63 | 14.51 | 14.63 | 43,603 | +0.19(+1.35%) |
Jan 04, 2006 | 14.52 | 14.52 | 14.34 | 14.44 | 37,432 | -0.13(-0.90%) |
Jan 03, 2006 | 14.17 | 14.57 | 14.03 | 14.57 | 78,362 | +0.52(+3.67%) |
Dec 30, 2005 | 14.23 | 14.23 | 14.05 | 14.05 | 40,723 | -0.13(-0.93%) |
Dec 29, 2005 | 14.49 | 14.52 | 14.18 | 14.18 | 19,539 | -0.24(-1.69%) |
Dec 28, 2005 | 14.25 | 14.43 | 14.25 | 14.43 | 46,893 | +0.14(+0.95%) |
Dec 27, 2005 | 14.22 | 14.42 | 14.10 | 14.29 | 45,659 | +0.05(+0.38%) |
Dec 23, 2005 | 14.11 | 14.24 | 14.08 | 14.24 | 39,283 | +0.11(+0.79%) |
Dec 22, 2005 | 14.16 | 14.22 | 14.03 | 14.12 | 51,830 | -0.04(-0.31%) |
Dec 21, 2005 | 14.10 | 14.17 | 14.00 | 14.17 | 93,170 | -0.05(-0.34%) |
Dec 20, 2005 | 14.17 | 14.28 | 14.09 | 14.22 | 61,291 | +0.12(+0.86%) |
Dec 19, 2005 | 14.39 | 14.39 | 14.08 | 14.10 | 60,674 | -0.17(-1.23%) |
Dec 16, 2005 | 14.14 | 14.34 | 14.13 | 14.27 | 124,433 | +0.13(+0.89%) |
Dec 15, 2005 | 14.11 | 14.14 | 14.06 | 14.14 | 57,383 | +0.06(+0.45%) |
Dec 14, 2005 | 14.03 | 14.15 | 14.03 | 14.08 | 23,652 | +0.05(+0.35%) |
Dec 13, 2005 | 14.10 | 14.10 | 13.98 | 14.03 | 36,404 | +0.01(+0.07%) |
Dec 12, 2005 | 13.87 | 14.10 | 13.87 | 14.02 | 39,078 | +0.05(+0.38%) |
Dec 09, 2005 | 14.04 | 14.04 | 13.89 | 13.97 | 92,965 | -0.05(-0.38%) |
Dec 08, 2005 | 13.79 | 14.02 | 13.79 | 14.02 | 58,823 | +0.24(+1.73%) |
Dec 07, 2005 | 13.83 | 13.83 | 13.71 | 13.78 | 61,702 | -0.03(-0.21%) |
Dec 06, 2005 | 13.72 | 13.95 | 13.72 | 13.81 | 158,164 | +0.10(+0.71%) |
Dec 05, 2005 | 13.91 | 13.91 | 13.71 | 13.72 | 76,922 | -0.26(-1.88%) |
Dec 02, 2005 | 14.10 | 14.11 | 13.91 | 13.98 | 95,021 | -0.12(-0.83%) |
Dec 01, 2005 | 13.74 | 14.12 | 13.74 | 14.10 | 69,723 | +0.35(+2.55%) |
Nov 30, 2005 | 13.68 | 13.81 | 13.63 | 13.74 | 44,631 | +0.10(+0.75%) |
Nov 29, 2005 | 13.54 | 13.65 | 13.52 | 13.64 | 109,624 | +0.10(+0.75%) |
Nov 28, 2005 | 13.69 | 13.69 | 13.52 | 13.54 | 52,241 | -0.07(-0.50%) |
Nov 25, 2005 | 13.67 | 13.67 | 13.57 | 13.61 | 27,560 | -0.05(-0.39%) |
Nov 23, 2005 | 13.50 | 13.73 | 13.49 | 13.66 | 103,248 | +0.14(+1.04%) |
Nov 22, 2005 | 13.32 | 13.52 | 13.26 | 13.52 | 91,319 | +0.28(+2.13%) |
Nov 21, 2005 | 13.06 | 13.25 | 12.96 | 13.24 | 73,425 | +0.20(+1.57%) |
Nov 18, 2005 | 13.07 | 13.09 | 12.99 | 13.04 | 28,588 | +0.02(+0.15%) |
Nov 17, 2005 | 13.12 | 13.17 | 12.96 | 13.02 | 63,553 | -0.06(-0.45%) |
Nov 16, 2005 | 12.98 | 13.10 | 12.91 | 13.07 | 65,198 | +0.15(+1.13%) |
Nov 15, 2005 | 13.25 | 13.25 | 12.90 | 12.93 | 52,652 | -0.32(-2.42%) |
Nov 14, 2005 | 13.49 | 13.59 | 13.22 | 13.25 | 32,085 | -0.24(-1.80%) |
Nov 11, 2005 | 13.30 | 13.49 | 13.30 | 13.49 | 61,085 | +0.21(+1.57%) |
Nov 10, 2005 | 13.21 | 13.30 | 13.06 | 13.28 | 61,085 | +0.07(+0.55%) |
Nov 09, 2005 | 12.88 | 13.22 | 12.88 | 13.21 | 60,262 | +0.18(+1.34%) |
Nov 08, 2005 | 13.13 | 13.13 | 12.93 | 13.04 | 40,517 | -0.09(-0.70%) |
Nov 07, 2005 | 12.97 | 13.15 | 12.97 | 13.13 | 167,830 | +0.18(+1.43%) |
Nov 04, 2005 | 13.01 | 13.08 | 12.88 | 12.94 | 30,851 | -0.09(-0.67%) |
Nov 03, 2005 | 12.98 | 13.12 | 12.94 | 13.03 | 53,475 | +0.02(+0.19%) |
Nov 02, 2005 | 12.91 | 13.01 | 12.80 | 13.01 | 35,787 | +0.08(+0.60%) |