Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.75 | 15.91 | 15.67 | 15.81 | 651,991 | -0.05(-0.30%) |
Jan 30, 2006 | 15.69 | 15.88 | 15.61 | 15.86 | 1,246,697 | +0.09(+0.58%) |
Jan 27, 2006 | 15.28 | 15.83 | 15.28 | 15.77 | 1,318,694 | +0.18(+1.14%) |
Jan 26, 2006 | 15.35 | 15.66 | 15.14 | 15.59 | 1,320,477 | +0.41(+2.69%) |
Jan 25, 2006 | 14.96 | 15.27 | 14.82 | 15.18 | 1,661,296 | +0.20(+1.33%) |
Jan 24, 2006 | 14.67 | 15.18 | 14.65 | 14.98 | 921,927 | +0.33(+2.27%) |
Jan 23, 2006 | 14.54 | 14.70 | 14.47 | 14.65 | 671,161 | +0.11(+0.76%) |
Jan 20, 2006 | 14.44 | 14.71 | 14.32 | 14.54 | 1,739,758 | +0.06(+0.40%) |
Jan 19, 2006 | 14.00 | 14.53 | 13.95 | 14.48 | 1,006,407 | +0.53(+3.78%) |
Jan 18, 2006 | 13.82 | 14.02 | 13.75 | 13.96 | 985,231 | -0.03(-0.22%) |
Jan 17, 2006 | 13.79 | 14.02 | 13.53 | 13.99 | 1,400,277 | -0.04(-0.27%) |
Jan 13, 2006 | 14.11 | 14.13 | 13.93 | 14.03 | 449,818 | -0.09(-0.62%) |
Jan 12, 2006 | 14.12 | 14.22 | 14.05 | 14.11 | 620,116 | -0.01(-0.05%) |
Jan 11, 2006 | 14.24 | 14.24 | 13.91 | 14.12 | 986,123 | -0.10(-0.68%) |
Jan 10, 2006 | 14.02 | 14.30 | 13.95 | 14.22 | 968,513 | +0.11(+0.75%) |
Jan 09, 2006 | 14.22 | 14.33 | 14.10 | 14.11 | 1,040,511 | -0.11(-0.79%) |
Jan 06, 2006 | 13.81 | 14.27 | 13.74 | 14.22 | 1,212,592 | +0.47(+3.41%) |
Jan 05, 2006 | 13.83 | 13.91 | 13.60 | 13.75 | 462,969 | -0.04(-0.29%) |
Jan 04, 2006 | 13.62 | 13.84 | 13.47 | 13.80 | 517,803 | +0.15(+1.08%) |
Jan 03, 2006 | 13.43 | 13.70 | 13.27 | 13.65 | 1,031,372 | +0.32(+2.42%) |
Dec 30, 2005 | 13.19 | 13.35 | 12.86 | 13.32 | 584,229 | +0.10(+0.75%) |
Dec 29, 2005 | 13.25 | 13.34 | 13.19 | 13.23 | 234,716 | -0.06(-0.42%) |
Dec 28, 2005 | 13.11 | 13.33 | 13.08 | 13.28 | 429,311 | +0.21(+1.60%) |
Dec 27, 2005 | 13.46 | 13.47 | 13.07 | 13.07 | 360,880 | -0.39(-2.87%) |
Dec 23, 2005 | 13.45 | 13.51 | 13.34 | 13.46 | 156,032 | +0.00(+0.00%) |
Dec 22, 2005 | 13.31 | 13.55 | 13.27 | 13.46 | 391,863 | +0.14(+1.04%) |
Dec 21, 2005 | 13.46 | 13.67 | 13.15 | 13.32 | 704,819 | -0.05(-0.39%) |
Dec 20, 2005 | 13.10 | 13.43 | 13.08 | 13.37 | 624,797 | +0.24(+1.79%) |
Dec 19, 2005 | 13.52 | 13.53 | 13.04 | 13.14 | 958,483 | -0.41(-3.03%) |
Dec 16, 2005 | 13.75 | 13.75 | 13.41 | 13.55 | 552,353 | -0.14(-1.02%) |
Dec 15, 2005 | 13.80 | 13.81 | 13.50 | 13.69 | 300,919 | -0.10(-0.70%) |
Dec 14, 2005 | 13.95 | 13.98 | 13.71 | 13.78 | 466,090 | -0.20(-1.43%) |
Dec 13, 2005 | 13.55 | 14.00 | 13.41 | 13.98 | 745,610 | +0.41(+3.02%) |
Dec 12, 2005 | 13.68 | 13.69 | 13.46 | 13.57 | 307,383 | -0.06(-0.44%) |
Dec 09, 2005 | 13.46 | 13.64 | 13.38 | 13.63 | 431,540 | +0.20(+1.47%) |
Dec 08, 2005 | 13.66 | 13.77 | 13.23 | 13.43 | 722,874 | -0.19(-1.38%) |
Dec 07, 2005 | 13.88 | 13.88 | 13.51 | 13.62 | 436,667 | -0.22(-1.59%) |
Dec 06, 2005 | 13.88 | 13.98 | 13.65 | 13.84 | 819,391 | -0.01(-0.06%) |
Dec 05, 2005 | 13.84 | 13.87 | 13.73 | 13.85 | 394,092 | +0.01(+0.10%) |
Dec 02, 2005 | 13.90 | 13.91 | 13.71 | 13.84 | 414,153 | -0.06(-0.42%) |
Dec 01, 2005 | 13.88 | 14.00 | 13.69 | 13.90 | 753,635 | +0.07(+0.54%) |
Nov 30, 2005 | 13.44 | 13.86 | 13.34 | 13.82 | 1,031,818 | +0.51(+3.82%) |
Nov 29, 2005 | 13.43 | 13.65 | 13.31 | 13.31 | 1,175,590 | -0.01(-0.08%) |
Nov 28, 2005 | 13.73 | 13.73 | 13.18 | 13.32 | 1,169,795 | -0.45(-3.27%) |
Nov 25, 2005 | 13.53 | 13.89 | 13.48 | 13.78 | 440,456 | +0.25(+1.84%) |
Nov 23, 2005 | 13.57 | 13.68 | 13.46 | 13.53 | 426,859 | -0.09(-0.66%) |
Nov 22, 2005 | 13.24 | 13.68 | 13.18 | 13.62 | 803,119 | +0.20(+1.49%) |
Nov 21, 2005 | 13.22 | 13.48 | 13.14 | 13.42 | 796,432 | +0.13(+0.95%) |
Nov 18, 2005 | 13.24 | 13.34 | 13.04 | 13.29 | 1,341,876 | +0.05(+0.36%) |
Nov 17, 2005 | 12.93 | 13.33 | 12.74 | 13.24 | 2,301,251 | +0.32(+2.46%) |
Nov 16, 2005 | 12.52 | 12.95 | 12.49 | 12.92 | 760,099 | +0.36(+2.87%) |
Nov 15, 2005 | 12.72 | 12.77 | 12.55 | 12.56 | 1,168,903 | -0.21(-1.65%) |
Nov 14, 2005 | 12.63 | 12.80 | 12.61 | 12.77 | 490,832 | +0.20(+1.62%) |
Nov 11, 2005 | 12.62 | 12.62 | 12.41 | 12.57 | 345,054 | -0.04(-0.36%) |
Nov 10, 2005 | 12.56 | 12.71 | 12.37 | 12.62 | 505,321 | +0.03(+0.27%) |
Nov 09, 2005 | 12.55 | 12.83 | 12.37 | 12.58 | 795,541 | +0.02(+0.14%) |
Nov 08, 2005 | 12.45 | 12.77 | 12.32 | 12.56 | 693,674 | +0.07(+0.54%) |
Nov 07, 2005 | 12.33 | 12.66 | 12.32 | 12.50 | 881,358 | +0.17(+1.37%) |
Nov 04, 2005 | 12.37 | 12.42 | 12.15 | 12.33 | 967,622 | -0.04(-0.36%) |
Nov 03, 2005 | 12.49 | 12.67 | 12.37 | 12.37 | 828,976 | -0.11(-0.92%) |
Nov 02, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 1,375,980 | -0.02(-0.14%) |