Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.81 | 13.98 | 13.68 | 13.92 | 206,830 | +0.07(+0.48%) |
Jan 30, 2006 | 13.94 | 13.95 | 13.79 | 13.86 | 158,084 | -0.07(-0.47%) |
Jan 27, 2006 | 14.02 | 14.23 | 13.91 | 13.92 | 225,893 | -0.09(-0.63%) |
Jan 26, 2006 | 13.84 | 14.03 | 13.79 | 14.01 | 194,440 | +0.20(+1.44%) |
Jan 25, 2006 | 14.00 | 14.00 | 13.65 | 13.81 | 268,784 | -0.15(-1.05%) |
Jan 24, 2006 | 13.76 | 14.09 | 13.76 | 13.96 | 241,416 | +0.26(+1.88%) |
Jan 23, 2006 | 13.62 | 13.73 | 13.59 | 13.70 | 274,912 | +0.13(+0.97%) |
Jan 20, 2006 | 13.91 | 13.91 | 13.38 | 13.57 | 260,479 | -0.30(-2.17%) |
Jan 19, 2006 | 13.60 | 14.06 | 13.50 | 13.87 | 305,140 | +0.31(+2.27%) |
Jan 18, 2006 | 13.36 | 13.62 | 13.31 | 13.56 | 255,032 | +0.21(+1.60%) |
Jan 17, 2006 | 13.47 | 13.51 | 13.27 | 13.35 | 209,690 | -0.15(-1.09%) |
Jan 13, 2006 | 13.51 | 13.62 | 13.43 | 13.50 | 153,999 | +0.00(+0.00%) |
Jan 12, 2006 | 13.62 | 13.70 | 13.48 | 13.50 | 139,430 | -0.11(-0.81%) |
Jan 11, 2006 | 13.65 | 13.68 | 13.41 | 13.61 | 225,485 | -0.03(-0.22%) |
Jan 10, 2006 | 13.34 | 13.73 | 13.32 | 13.64 | 195,937 | +0.09(+0.65%) |
Jan 09, 2006 | 13.54 | 13.61 | 13.42 | 13.55 | 233,927 | +0.02(+0.16%) |
Jan 06, 2006 | 13.98 | 13.98 | 13.37 | 13.53 | 217,860 | -0.06(-0.43%) |
Jan 05, 2006 | 13.59 | 13.61 | 13.45 | 13.59 | 152,638 | +0.02(+0.16%) |
Jan 04, 2006 | 13.54 | 13.65 | 13.46 | 13.56 | 209,281 | +0.07(+0.49%) |
Jan 03, 2006 | 13.25 | 13.56 | 13.16 | 13.50 | 632,747 | +0.35(+2.68%) |
Dec 30, 2005 | 13.07 | 13.18 | 12.90 | 13.15 | 334,959 | +0.01(+0.11%) |
Dec 29, 2005 | 13.18 | 13.25 | 13.13 | 13.13 | 167,207 | -0.07(-0.50%) |
Dec 28, 2005 | 13.18 | 13.29 | 13.15 | 13.20 | 164,892 | +0.04(+0.34%) |
Dec 27, 2005 | 13.21 | 13.29 | 13.12 | 13.15 | 263,610 | -0.07(-0.50%) |
Dec 23, 2005 | 13.18 | 13.27 | 13.10 | 13.22 | 181,096 | +0.05(+0.39%) |
Dec 22, 2005 | 12.99 | 13.17 | 12.95 | 13.17 | 389,969 | +0.23(+1.76%) |
Dec 21, 2005 | 12.87 | 13.03 | 12.86 | 12.94 | 303,234 | +0.12(+0.92%) |
Dec 20, 2005 | 12.90 | 12.98 | 12.79 | 12.82 | 301,600 | -0.03(-0.23%) |
Dec 19, 2005 | 13.11 | 13.11 | 12.82 | 12.85 | 260,206 | -0.32(-2.45%) |
Dec 16, 2005 | 13.04 | 13.18 | 12.98 | 13.18 | 742,358 | +0.10(+0.73%) |
Dec 15, 2005 | 13.23 | 13.23 | 13.01 | 13.08 | 358,788 | -0.13(-1.00%) |
Dec 14, 2005 | 13.20 | 13.33 | 13.12 | 13.21 | 267,014 | -0.01(-0.06%) |
Dec 13, 2005 | 13.29 | 13.34 | 13.14 | 13.22 | 267,287 | -0.07(-0.50%) |
Dec 12, 2005 | 13.29 | 13.38 | 13.15 | 13.29 | 193,078 | -0.01(-0.05%) |
Dec 09, 2005 | 13.16 | 13.35 | 13.16 | 13.29 | 200,567 | +0.10(+0.72%) |
Dec 08, 2005 | 13.34 | 13.43 | 13.07 | 13.20 | 187,904 | -0.12(-0.88%) |
Dec 07, 2005 | 13.29 | 13.43 | 13.26 | 13.31 | 187,223 | -0.01(-0.05%) |
Dec 06, 2005 | 13.32 | 13.46 | 13.29 | 13.32 | 209,554 | -0.01(-0.06%) |
Dec 05, 2005 | 13.54 | 13.54 | 13.08 | 13.33 | 295,472 | -0.19(-1.41%) |
Dec 02, 2005 | 13.65 | 13.65 | 13.40 | 13.52 | 218,949 | -0.12(-0.86%) |
Dec 01, 2005 | 13.40 | 13.74 | 13.40 | 13.64 | 326,926 | +0.29(+2.20%) |
Nov 30, 2005 | 13.47 | 13.63 | 13.26 | 13.34 | 248,496 | -0.09(-0.66%) |
Nov 29, 2005 | 13.38 | 13.51 | 13.26 | 13.43 | 150,051 | +0.10(+0.72%) |
Nov 28, 2005 | 13.50 | 13.54 | 13.25 | 13.34 | 278,588 | -0.12(-0.87%) |
Nov 25, 2005 | 13.43 | 13.50 | 13.31 | 13.45 | 49,290 | +0.00(+0.00%) |
Nov 23, 2005 | 13.15 | 13.46 | 13.08 | 13.45 | 146,647 | +0.26(+1.95%) |
Nov 22, 2005 | 13.34 | 13.34 | 13.09 | 13.20 | 327,062 | -0.20(-1.48%) |
Nov 21, 2005 | 13.06 | 13.43 | 13.05 | 13.40 | 176,058 | +0.37(+2.82%) |
Nov 18, 2005 | 13.18 | 13.18 | 12.95 | 13.03 | 307,318 | -0.07(-0.56%) |
Nov 17, 2005 | 12.74 | 13.11 | 12.74 | 13.10 | 235,425 | +0.07(+0.56%) |
Nov 16, 2005 | 13.12 | 13.20 | 13.01 | 13.03 | 184,227 | -0.10(-0.73%) |
Nov 15, 2005 | 13.23 | 13.25 | 13.04 | 13.12 | 190,491 | -0.09(-0.67%) |
Nov 14, 2005 | 13.23 | 13.26 | 13.12 | 13.21 | 159,037 | -0.01(-0.11%) |
Nov 11, 2005 | 13.22 | 13.29 | 13.14 | 13.23 | 177,147 | +0.04(+0.33%) |
Nov 10, 2005 | 13.12 | 13.20 | 13.04 | 13.18 | 380,574 | +0.02(+0.17%) |
Nov 09, 2005 | 13.01 | 13.29 | 13.00 | 13.16 | 192,261 | +0.15(+1.19%) |
Nov 08, 2005 | 13.19 | 13.22 | 12.93 | 13.01 | 288,528 | -0.18(-1.39%) |
Nov 07, 2005 | 13.09 | 13.26 | 13.01 | 13.19 | 237,739 | +0.11(+0.84%) |
Nov 04, 2005 | 13.01 | 13.18 | 12.94 | 13.08 | 192,261 | -0.01(-0.11%) |
Nov 03, 2005 | 13.32 | 13.32 | 13.06 | 13.09 | 306,774 | -0.12(-0.94%) |
Nov 02, 2005 | 12.94 | 13.29 | 12.94 | 13.22 | 239,646 | +0.27(+2.10%) |