Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.40 | 13.61 | 13.37 | 13.52 | 165,353 | +0.07(+0.51%) |
Jan 30, 2006 | 13.38 | 13.56 | 13.36 | 13.45 | 110,819 | -0.01(-0.10%) |
Jan 27, 2006 | 13.40 | 13.58 | 13.13 | 13.46 | 180,027 | +0.04(+0.31%) |
Jan 26, 2006 | 13.47 | 13.47 | 13.30 | 13.42 | 100,088 | -0.10(-0.71%) |
Jan 25, 2006 | 13.55 | 13.58 | 13.45 | 13.52 | 85,195 | -0.07(-0.54%) |
Jan 24, 2006 | 13.41 | 13.60 | 13.41 | 13.59 | 109,505 | +0.07(+0.54%) |
Jan 23, 2006 | 13.47 | 13.60 | 13.40 | 13.52 | 93,736 | -0.07(-0.50%) |
Jan 20, 2006 | 13.59 | 13.62 | 13.42 | 13.58 | 107,315 | -0.00(-0.03%) |
Jan 19, 2006 | 13.56 | 13.68 | 13.36 | 13.59 | 430,357 | +0.03(+0.20%) |
Jan 18, 2006 | 13.56 | 13.62 | 13.49 | 13.56 | 103,592 | +0.04(+0.27%) |
Jan 17, 2006 | 13.40 | 13.69 | 13.36 | 13.52 | 90,232 | +0.01(+0.07%) |
Jan 13, 2006 | 13.68 | 13.71 | 13.30 | 13.52 | 397,505 | -0.11(-0.84%) |
Jan 12, 2006 | 13.54 | 13.69 | 13.50 | 13.63 | 60,666 | +0.03(+0.20%) |
Jan 11, 2006 | 13.49 | 13.68 | 13.49 | 13.60 | 297,636 | -0.07(-0.50%) |
Jan 10, 2006 | 13.41 | 13.69 | 13.41 | 13.67 | 125,274 | +0.11(+0.84%) |
Jan 09, 2006 | 13.48 | 13.56 | 13.36 | 13.56 | 86,290 | +0.01(+0.10%) |
Jan 06, 2006 | 13.24 | 13.55 | 13.24 | 13.54 | 107,096 | +0.03(+0.20%) |
Jan 05, 2006 | 13.70 | 13.75 | 13.36 | 13.52 | 133,815 | -0.18(-1.33%) |
Jan 04, 2006 | 13.39 | 13.70 | 13.39 | 13.70 | 81,253 | +0.31(+2.32%) |
Jan 03, 2006 | 13.24 | 13.39 | 13.20 | 13.39 | 183,093 | -0.14(-1.01%) |
Dec 30, 2005 | 13.65 | 13.67 | 13.48 | 13.52 | 125,274 | +0.21(+1.61%) |
Dec 29, 2005 | 13.36 | 13.42 | 13.14 | 13.31 | 97,679 | +0.27(+2.07%) |
Dec 28, 2005 | 12.94 | 13.04 | 12.92 | 13.04 | 90,013 | +0.03(+0.25%) |
Dec 27, 2005 | 13.25 | 13.33 | 12.85 | 13.01 | 164,477 | -0.31(-2.33%) |
Dec 23, 2005 | 13.42 | 13.42 | 13.26 | 13.32 | 104,249 | -0.07(-0.51%) |
Dec 22, 2005 | 13.30 | 13.40 | 13.30 | 13.39 | 89,356 | +0.03(+0.24%) |
Dec 21, 2005 | 13.33 | 13.43 | 13.26 | 13.36 | 83,005 | -0.02(-0.17%) |
Dec 20, 2005 | 13.45 | 13.45 | 13.27 | 13.38 | 103,154 | +0.00(+0.03%) |
Dec 19, 2005 | 13.66 | 13.66 | 13.29 | 13.37 | 223,391 | -0.28(-2.07%) |
Dec 16, 2005 | 13.47 | 13.69 | 13.38 | 13.66 | 185,940 | +0.11(+0.77%) |
Dec 15, 2005 | 13.42 | 13.66 | 13.33 | 13.55 | 464,522 | +0.31(+2.34%) |
Dec 14, 2005 | 12.92 | 13.35 | 12.92 | 13.24 | 806,399 | +0.37(+2.91%) |
Dec 13, 2005 | 12.90 | 12.92 | 12.81 | 12.87 | 174,332 | -0.05(-0.42%) |
Dec 12, 2005 | 12.92 | 12.92 | 12.86 | 12.92 | 159,659 | -0.04(-0.32%) |
Dec 09, 2005 | 12.92 | 12.99 | 12.82 | 12.96 | 101,402 | +0.04(+0.32%) |
Dec 08, 2005 | 13.00 | 13.00 | 12.82 | 12.92 | 178,932 | -0.05(-0.35%) |
Dec 07, 2005 | 12.99 | 13.00 | 12.78 | 12.97 | 183,312 | +0.07(+0.53%) |
Dec 06, 2005 | 13.06 | 13.08 | 12.89 | 12.90 | 469,779 | -0.11(-0.88%) |
Dec 05, 2005 | 13.06 | 13.13 | 12.94 | 13.01 | 715,071 | +0.12(+0.92%) |
Dec 02, 2005 | 12.83 | 12.92 | 12.56 | 12.89 | 287,342 | +0.09(+0.68%) |
Dec 01, 2005 | 12.86 | 12.88 | 12.79 | 12.81 | 212,221 | +0.01(+0.07%) |
Nov 30, 2005 | 12.80 | 12.87 | 12.78 | 12.80 | 283,619 | -0.03(-0.25%) |
Nov 29, 2005 | 12.80 | 12.90 | 12.78 | 12.83 | 436,051 | -0.01(-0.11%) |
Nov 28, 2005 | 12.91 | 12.97 | 12.76 | 12.84 | 421,377 | +0.05(+0.36%) |
Nov 25, 2005 | 12.86 | 12.86 | 12.76 | 12.80 | 128,559 | -0.01(-0.07%) |
Nov 23, 2005 | 12.67 | 12.86 | 12.65 | 12.81 | 374,071 | +0.14(+1.12%) |
Nov 22, 2005 | 12.57 | 12.71 | 12.52 | 12.67 | 606,661 | +0.09(+0.73%) |
Nov 21, 2005 | 12.71 | 12.71 | 12.53 | 12.57 | 638,636 | +0.06(+0.51%) |
Nov 18, 2005 | 12.47 | 12.64 | 12.47 | 12.51 | 3,809,044 | +0.00(+0.00%) |
Nov 17, 2005 | 12.64 | 12.76 | 12.51 | 12.51 | 307,272 | -0.13(-1.05%) |
Nov 16, 2005 | 13.47 | 13.47 | 12.60 | 12.64 | 350,199 | -0.89(-6.61%) |
Nov 15, 2005 | 13.67 | 13.72 | 13.54 | 13.54 | 15,330 | -0.11(-0.84%) |
Nov 14, 2005 | 13.81 | 13.81 | 13.61 | 13.65 | 21,463 | -0.10(-0.70%) |
Nov 11, 2005 | 13.25 | 13.81 | 13.24 | 13.75 | 27,595 | +0.26(+1.93%) |
Nov 10, 2005 | 13.24 | 13.49 | 13.24 | 13.49 | 18,396 | +0.33(+2.50%) |
Nov 09, 2005 | 13.06 | 13.33 | 13.06 | 13.16 | 17,520 | +0.17(+1.30%) |
Nov 08, 2005 | 13.10 | 13.24 | 12.85 | 12.99 | 33,289 | -0.16(-1.22%) |
Nov 07, 2005 | 13.27 | 13.37 | 13.13 | 13.15 | 23,434 | -0.43(-3.16%) |
Nov 04, 2005 | 13.49 | 13.58 | 13.36 | 13.58 | 26,938 | +0.20(+1.50%) |
Nov 03, 2005 | 13.95 | 13.97 | 13.25 | 13.38 | 36,574 | -0.46(-3.30%) |
Nov 02, 2005 | 13.70 | 13.95 | 13.70 | 13.83 | 104,249 | +0.16(+1.13%) |