Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.87 | 14.87 | 14.65 | 14.67 | 8,275,143 | -0.17(-1.16%) |
Jan 30, 2006 | 14.76 | 14.85 | 14.64 | 14.84 | 9,328,045 | +0.08(+0.57%) |
Jan 27, 2006 | 14.77 | 14.88 | 14.67 | 14.76 | 8,569,573 | -0.06(-0.43%) |
Jan 26, 2006 | 14.53 | 14.88 | 14.53 | 14.82 | 12,991,144 | +0.43(+3.01%) |
Jan 25, 2006 | 14.41 | 14.48 | 14.29 | 14.39 | 7,955,066 | +0.04(+0.29%) |
Jan 24, 2006 | 14.23 | 14.37 | 14.21 | 14.35 | 8,670,793 | +0.15(+1.03%) |
Jan 23, 2006 | 14.16 | 14.27 | 14.11 | 14.20 | 6,932,599 | +0.12(+0.87%) |
Jan 20, 2006 | 14.39 | 14.40 | 14.08 | 14.08 | 10,408,987 | -0.31(-2.17%) |
Jan 19, 2006 | 14.50 | 14.50 | 14.35 | 14.39 | 6,145,402 | -0.12(-0.85%) |
Jan 18, 2006 | 14.64 | 14.64 | 14.47 | 14.51 | 6,633,041 | -0.13(-0.86%) |
Jan 17, 2006 | 14.78 | 14.79 | 14.58 | 14.64 | 4,383,271 | -0.18(-1.20%) |
Jan 13, 2006 | 14.83 | 14.88 | 14.78 | 14.82 | 5,294,942 | +0.03(+0.20%) |
Jan 12, 2006 | 14.92 | 14.93 | 14.78 | 14.79 | 6,602,264 | -0.19(-1.25%) |
Jan 11, 2006 | 14.97 | 15.02 | 14.94 | 14.98 | 5,236,467 | +0.05(+0.31%) |
Jan 10, 2006 | 15.03 | 15.03 | 14.86 | 14.93 | 5,302,466 | -0.13(-0.89%) |
Jan 09, 2006 | 14.96 | 15.12 | 14.90 | 15.06 | 7,088,876 | +0.16(+1.06%) |
Jan 06, 2006 | 14.96 | 14.97 | 14.82 | 14.91 | 8,695,757 | +0.08(+0.55%) |
Jan 05, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 8,777,486 | -0.04(-0.28%) |
Jan 04, 2006 | 14.84 | 15.06 | 14.84 | 14.86 | 14,626,065 | +0.09(+0.61%) |
Jan 03, 2006 | 14.39 | 14.77 | 14.36 | 14.77 | 12,159,492 | +0.44(+3.10%) |
Dec 30, 2005 | 14.35 | 14.38 | 14.29 | 14.33 | 5,545,943 | -0.02(-0.14%) |
Dec 29, 2005 | 14.29 | 14.47 | 14.29 | 14.35 | 5,497,726 | +0.06(+0.41%) |
Dec 28, 2005 | 14.36 | 14.40 | 14.29 | 14.29 | 5,813,357 | -0.07(-0.49%) |
Dec 27, 2005 | 14.53 | 14.57 | 14.33 | 14.36 | 6,325,616 | -0.15(-1.03%) |
Dec 23, 2005 | 14.58 | 14.58 | 14.43 | 14.51 | 3,389,529 | +0.04(+0.24%) |
Dec 22, 2005 | 14.45 | 14.51 | 14.38 | 14.48 | 5,161,235 | +0.05(+0.37%) |
Dec 21, 2005 | 14.59 | 14.64 | 14.36 | 14.42 | 6,946,620 | -0.06(-0.38%) |
Dec 20, 2005 | 14.42 | 14.63 | 14.39 | 14.48 | 5,326,745 | +0.01(+0.06%) |
Dec 19, 2005 | 14.57 | 14.64 | 14.40 | 14.47 | 6,255,172 | -0.10(-0.68%) |
Dec 16, 2005 | 14.73 | 14.83 | 14.56 | 14.57 | 11,052,902 | -0.15(-1.05%) |
Dec 15, 2005 | 14.64 | 14.76 | 14.58 | 14.72 | 6,872,072 | +0.09(+0.62%) |
Dec 14, 2005 | 14.72 | 14.79 | 14.63 | 14.63 | 12,870,773 | -0.05(-0.36%) |
Dec 13, 2005 | 14.69 | 14.77 | 14.54 | 14.69 | 9,075,335 | -0.04(-0.26%) |
Dec 12, 2005 | 14.91 | 14.91 | 14.64 | 14.72 | 6,484,971 | -0.11(-0.71%) |
Dec 09, 2005 | 14.84 | 14.92 | 14.78 | 14.83 | 5,861,574 | -0.01(-0.06%) |
Dec 08, 2005 | 14.86 | 14.93 | 14.76 | 14.84 | 6,251,753 | +0.04(+0.24%) |
Dec 07, 2005 | 14.88 | 14.94 | 14.72 | 14.80 | 8,216,325 | -0.05(-0.35%) |
Dec 06, 2005 | 14.86 | 15.05 | 14.83 | 14.86 | 9,747,290 | +0.00(+0.02%) |
Dec 05, 2005 | 14.93 | 14.97 | 14.70 | 14.85 | 15,207,059 | -0.40(-2.61%) |
Dec 02, 2005 | 15.10 | 15.26 | 15.08 | 15.25 | 7,517,697 | +0.15(+1.01%) |
Dec 01, 2005 | 15.09 | 15.14 | 15.05 | 15.10 | 10,017,099 | +0.06(+0.37%) |
Nov 30, 2005 | 15.28 | 15.37 | 15.03 | 15.04 | 11,491,982 | -0.15(-1.02%) |
Nov 29, 2005 | 14.99 | 15.29 | 14.99 | 15.20 | 10,173,375 | +0.27(+1.80%) |
Nov 28, 2005 | 14.89 | 14.93 | 14.85 | 14.93 | 6,386,486 | +0.04(+0.26%) |
Nov 25, 2005 | 14.99 | 14.99 | 14.82 | 14.89 | 1,913,278 | -0.06(-0.41%) |
Nov 23, 2005 | 14.95 | 15.03 | 14.89 | 14.95 | 6,109,838 | +0.01(+0.06%) |
Nov 22, 2005 | 14.88 | 15.00 | 14.76 | 14.94 | 7,478,371 | +0.02(+0.14%) |
Nov 21, 2005 | 14.94 | 14.99 | 14.78 | 14.92 | 8,892,727 | -0.01(-0.10%) |
Nov 18, 2005 | 14.83 | 14.96 | 14.83 | 14.94 | 6,790,001 | +0.11(+0.75%) |
Nov 17, 2005 | 14.81 | 14.89 | 14.77 | 14.83 | 5,622,542 | +0.11(+0.74%) |
Nov 16, 2005 | 14.58 | 14.72 | 14.55 | 14.72 | 5,371,200 | +0.13(+0.92%) |
Nov 15, 2005 | 14.79 | 14.88 | 14.53 | 14.58 | 6,415,895 | -0.25(-1.68%) |
Nov 14, 2005 | 14.67 | 14.87 | 14.62 | 14.83 | 5,449,509 | +0.10(+0.67%) |
Nov 11, 2005 | 14.75 | 14.76 | 14.57 | 14.73 | 4,930,069 | -0.02(-0.12%) |
Nov 10, 2005 | 14.60 | 14.78 | 14.51 | 14.75 | 6,558,835 | +0.15(+1.04%) |
Nov 09, 2005 | 14.60 | 14.70 | 14.55 | 14.60 | 4,543,651 | -0.04(-0.26%) |
Nov 08, 2005 | 14.70 | 14.74 | 14.59 | 14.64 | 3,898,027 | -0.06(-0.42%) |
Nov 07, 2005 | 14.69 | 14.77 | 14.54 | 14.70 | 5,511,063 | +0.06(+0.42%) |
Nov 04, 2005 | 14.72 | 14.73 | 14.55 | 14.64 | 6,127,962 | +0.04(+0.28%) |
Nov 03, 2005 | 14.84 | 15.00 | 14.57 | 14.60 | 9,786,958 | -0.24(-1.62%) |
Nov 02, 2005 | 14.71 | 14.91 | 14.74 | 14.84 | 8,856,137 | +0.13(+0.88%) |