Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.33 | 14.53 | 14.25 | 14.48 | 64,644 | +0.07(+0.50%) |
Jan 30, 2006 | 14.53 | 14.53 | 14.39 | 14.40 | 38,415 | -0.17(-1.16%) |
Jan 27, 2006 | 14.50 | 14.60 | 14.47 | 14.57 | 42,958 | +0.08(+0.57%) |
Jan 26, 2006 | 14.57 | 14.58 | 14.47 | 14.49 | 67,329 | -0.10(-0.70%) |
Jan 25, 2006 | 14.65 | 14.67 | 14.56 | 14.59 | 53,905 | -0.11(-0.72%) |
Jan 24, 2006 | 14.86 | 14.99 | 14.70 | 14.70 | 64,851 | -0.12(-0.78%) |
Jan 23, 2006 | 14.77 | 14.89 | 14.74 | 14.82 | 34,490 | +0.05(+0.33%) |
Jan 20, 2006 | 15.00 | 15.00 | 14.72 | 14.77 | 51,633 | -0.18(-1.23%) |
Jan 19, 2006 | 14.77 | 15.05 | 14.72 | 14.95 | 19,001 | +0.23(+1.58%) |
Jan 18, 2006 | 14.80 | 14.82 | 14.65 | 14.72 | 14,663 | -0.08(-0.56%) |
Jan 17, 2006 | 14.77 | 14.92 | 14.60 | 14.80 | 29,121 | -0.05(-0.36%) |
Jan 13, 2006 | 14.84 | 15.14 | 14.82 | 14.85 | 33,664 | -0.03(-0.19%) |
Jan 12, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 17,761 | -0.21(-1.38%) |
Jan 11, 2006 | 14.81 | 15.11 | 14.67 | 15.09 | 77,036 | +0.26(+1.76%) |
Jan 10, 2006 | 14.66 | 14.89 | 14.65 | 14.83 | 44,611 | +0.12(+0.82%) |
Jan 09, 2006 | 14.72 | 14.72 | 14.66 | 14.71 | 22,925 | -0.01(-0.07%) |
Jan 06, 2006 | 14.57 | 14.74 | 14.57 | 14.72 | 37,795 | +0.15(+1.03%) |
Jan 05, 2006 | 14.48 | 14.57 | 14.45 | 14.57 | 43,784 | +0.19(+1.35%) |
Jan 04, 2006 | 14.46 | 14.46 | 14.28 | 14.38 | 37,588 | -0.13(-0.90%) |
Jan 03, 2006 | 14.11 | 14.51 | 13.97 | 14.51 | 78,688 | +0.51(+3.67%) |
Dec 30, 2005 | 14.17 | 14.17 | 13.99 | 13.99 | 40,893 | -0.13(-0.93%) |
Dec 29, 2005 | 14.43 | 14.46 | 14.12 | 14.12 | 19,620 | -0.24(-1.69%) |
Dec 28, 2005 | 14.19 | 14.37 | 14.19 | 14.37 | 47,089 | +0.14(+0.95%) |
Dec 27, 2005 | 14.16 | 14.36 | 14.04 | 14.23 | 45,850 | +0.05(+0.38%) |
Dec 23, 2005 | 14.05 | 14.18 | 14.02 | 14.18 | 39,447 | +0.11(+0.79%) |
Dec 22, 2005 | 14.10 | 14.16 | 13.97 | 14.07 | 52,046 | -0.04(-0.31%) |
Dec 21, 2005 | 14.04 | 14.11 | 13.94 | 14.11 | 93,559 | -0.05(-0.34%) |
Dec 20, 2005 | 14.11 | 14.22 | 14.03 | 14.16 | 61,546 | +0.12(+0.86%) |
Dec 19, 2005 | 14.33 | 14.33 | 14.02 | 14.04 | 60,927 | -0.17(-1.23%) |
Dec 16, 2005 | 14.08 | 14.28 | 14.07 | 14.21 | 124,952 | +0.13(+0.89%) |
Dec 15, 2005 | 14.05 | 14.08 | 14.00 | 14.08 | 57,622 | +0.06(+0.45%) |
Dec 14, 2005 | 13.97 | 14.09 | 13.97 | 14.02 | 23,751 | +0.05(+0.35%) |
Dec 13, 2005 | 14.04 | 14.04 | 13.93 | 13.97 | 36,556 | +0.01(+0.07%) |
Dec 12, 2005 | 13.81 | 14.04 | 13.81 | 13.96 | 39,241 | +0.05(+0.38%) |
Dec 09, 2005 | 13.98 | 13.98 | 13.83 | 13.91 | 93,352 | -0.05(-0.38%) |
Dec 08, 2005 | 13.73 | 13.96 | 13.73 | 13.96 | 59,068 | +0.24(+1.73%) |
Dec 07, 2005 | 13.77 | 13.77 | 13.65 | 13.73 | 61,959 | -0.03(-0.21%) |
Dec 06, 2005 | 13.66 | 13.90 | 13.66 | 13.76 | 158,823 | +0.10(+0.71%) |
Dec 05, 2005 | 13.85 | 13.85 | 13.65 | 13.66 | 77,243 | -0.26(-1.88%) |
Dec 02, 2005 | 14.04 | 14.06 | 13.85 | 13.92 | 95,418 | -0.12(-0.83%) |
Dec 01, 2005 | 13.69 | 14.06 | 13.69 | 14.04 | 70,014 | +0.35(+2.55%) |
Nov 30, 2005 | 13.62 | 13.75 | 13.58 | 13.69 | 44,817 | +0.10(+0.75%) |
Nov 29, 2005 | 13.48 | 13.60 | 13.46 | 13.59 | 110,081 | +0.10(+0.75%) |
Nov 28, 2005 | 13.63 | 13.63 | 13.47 | 13.48 | 52,459 | -0.07(-0.50%) |
Nov 25, 2005 | 13.61 | 13.61 | 13.52 | 13.55 | 27,675 | -0.05(-0.39%) |
Nov 23, 2005 | 13.45 | 13.67 | 13.43 | 13.61 | 103,679 | +0.14(+1.04%) |
Nov 22, 2005 | 13.27 | 13.47 | 13.21 | 13.47 | 91,700 | +0.28(+2.13%) |
Nov 21, 2005 | 13.01 | 13.19 | 12.91 | 13.18 | 73,732 | +0.20(+1.57%) |
Nov 18, 2005 | 13.01 | 13.03 | 12.94 | 12.98 | 28,708 | +0.02(+0.15%) |
Nov 17, 2005 | 13.07 | 13.11 | 12.90 | 12.96 | 63,818 | -0.06(-0.45%) |
Nov 16, 2005 | 12.93 | 13.05 | 12.86 | 13.02 | 65,470 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.20 | 12.85 | 12.87 | 52,872 | -0.32(-2.42%) |
Nov 14, 2005 | 13.44 | 13.53 | 13.17 | 13.19 | 32,219 | -0.24(-1.80%) |
Nov 11, 2005 | 13.24 | 13.44 | 13.24 | 13.44 | 61,340 | +0.21(+1.57%) |
Nov 10, 2005 | 13.16 | 13.24 | 13.01 | 13.23 | 61,340 | +0.07(+0.55%) |
Nov 09, 2005 | 12.83 | 13.17 | 12.83 | 13.16 | 60,514 | +0.17(+1.34%) |
Nov 08, 2005 | 13.07 | 13.07 | 12.88 | 12.98 | 40,686 | -0.09(-0.70%) |
Nov 07, 2005 | 12.92 | 13.09 | 12.92 | 13.07 | 168,530 | +0.18(+1.43%) |
Nov 04, 2005 | 12.95 | 13.02 | 12.83 | 12.89 | 30,979 | -0.09(-0.67%) |
Nov 03, 2005 | 12.93 | 13.07 | 12.89 | 12.98 | 53,698 | +0.02(+0.19%) |
Nov 02, 2005 | 12.86 | 12.95 | 12.74 | 12.95 | 35,936 | +0.08(+0.60%) |