Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.36 | 14.61 | 14.27 | 14.56 | 131,647 | +0.17(+1.16%) |
Jan 30, 2006 | 14.42 | 14.44 | 14.21 | 14.40 | 167,924 | -0.09(-0.64%) |
Jan 27, 2006 | 14.11 | 14.49 | 14.09 | 14.49 | 147,846 | +0.34(+2.38%) |
Jan 26, 2006 | 14.01 | 14.22 | 13.96 | 14.15 | 520,884 | +0.15(+1.06%) |
Jan 25, 2006 | 13.94 | 14.01 | 13.83 | 14.00 | 208,764 | +0.00(+0.03%) |
Jan 24, 2006 | 13.96 | 14.07 | 13.90 | 14.00 | 115,447 | +0.01(+0.09%) |
Jan 23, 2006 | 14.02 | 14.08 | 13.93 | 13.99 | 62,515 | +0.02(+0.13%) |
Jan 20, 2006 | 14.24 | 14.24 | 13.90 | 13.97 | 175,681 | -0.18(-1.30%) |
Jan 19, 2006 | 13.92 | 14.15 | 13.85 | 14.15 | 88,068 | +0.28(+1.99%) |
Jan 18, 2006 | 13.95 | 13.99 | 13.85 | 13.88 | 92,860 | -0.07(-0.50%) |
Jan 17, 2006 | 13.92 | 13.95 | 13.77 | 13.95 | 155,603 | +0.02(+0.16%) |
Jan 13, 2006 | 13.97 | 14.15 | 13.89 | 13.92 | 209,905 | -0.04(-0.31%) |
Jan 12, 2006 | 14.00 | 14.00 | 13.85 | 13.97 | 86,471 | +0.04(+0.31%) |
Jan 11, 2006 | 13.70 | 13.93 | 13.64 | 13.92 | 307,556 | -0.33(-2.31%) |
Jan 10, 2006 | 14.13 | 14.35 | 14.07 | 14.25 | 205,113 | +0.12(+0.87%) |
Jan 09, 2006 | 14.09 | 14.15 | 14.02 | 14.13 | 92,175 | +0.15(+1.07%) |
Jan 06, 2006 | 13.80 | 14.03 | 13.78 | 13.98 | 339,727 | +0.18(+1.30%) |
Jan 05, 2006 | 13.76 | 13.88 | 13.74 | 13.80 | 119,326 | +0.07(+0.54%) |
Jan 04, 2006 | 13.82 | 13.82 | 13.70 | 13.73 | 150,356 | -0.10(-0.70%) |
Jan 03, 2006 | 13.74 | 13.91 | 13.57 | 13.82 | 145,792 | +0.06(+0.45%) |
Dec 30, 2005 | 13.53 | 13.78 | 13.43 | 13.76 | 220,172 | +0.15(+1.13%) |
Dec 29, 2005 | 13.52 | 13.62 | 13.44 | 13.61 | 158,797 | +0.01(+0.06%) |
Dec 28, 2005 | 13.52 | 13.60 | 13.41 | 13.60 | 268,769 | +0.14(+1.07%) |
Dec 27, 2005 | 13.37 | 13.54 | 13.34 | 13.46 | 208,079 | +0.09(+0.69%) |
Dec 23, 2005 | 13.24 | 13.46 | 13.21 | 13.36 | 122,292 | +0.21(+1.60%) |
Dec 22, 2005 | 12.97 | 13.15 | 12.84 | 13.15 | 383,989 | +0.11(+0.87%) |
Dec 21, 2005 | 13.35 | 13.39 | 12.98 | 13.04 | 161,307 | -0.16(-1.23%) |
Dec 20, 2005 | 13.22 | 13.31 | 13.15 | 13.20 | 114,078 | +0.04(+0.27%) |
Dec 19, 2005 | 13.48 | 13.49 | 13.17 | 13.17 | 142,598 | -0.37(-2.72%) |
Dec 16, 2005 | 13.53 | 13.62 | 13.47 | 13.53 | 347,484 | +0.04(+0.32%) |
Dec 15, 2005 | 13.35 | 13.65 | 13.26 | 13.49 | 295,920 | +0.08(+0.62%) |
Dec 14, 2005 | 13.22 | 13.48 | 13.22 | 13.41 | 58,636 | +0.13(+0.96%) |
Dec 13, 2005 | 13.16 | 13.34 | 13.16 | 13.28 | 217,662 | +0.12(+0.93%) |
Dec 12, 2005 | 13.16 | 13.26 | 13.07 | 13.16 | 239,793 | -0.05(-0.40%) |
Dec 09, 2005 | 13.14 | 13.25 | 13.00 | 13.21 | 117,044 | +0.03(+0.23%) |
Dec 08, 2005 | 13.01 | 13.21 | 12.99 | 13.18 | 162,676 | +0.24(+1.86%) |
Dec 07, 2005 | 12.95 | 13.12 | 12.93 | 12.94 | 109,743 | +0.00(+0.03%) |
Dec 06, 2005 | 13.20 | 13.21 | 12.93 | 12.93 | 79,855 | -0.26(-1.96%) |
Dec 05, 2005 | 13.35 | 13.37 | 13.07 | 13.19 | 174,312 | -0.26(-1.92%) |
Dec 02, 2005 | 13.72 | 13.72 | 13.38 | 13.45 | 127,996 | -0.33(-2.42%) |
Dec 01, 2005 | 13.50 | 13.82 | 13.49 | 13.78 | 157,428 | +0.37(+2.78%) |
Nov 30, 2005 | 13.81 | 13.87 | 13.37 | 13.41 | 188,458 | -0.28(-2.02%) |
Nov 29, 2005 | 13.92 | 13.98 | 13.67 | 13.69 | 154,691 | -0.16(-1.17%) |
Nov 28, 2005 | 14.16 | 14.18 | 13.84 | 13.85 | 206,482 | -0.23(-1.62%) |
Nov 25, 2005 | 14.20 | 14.20 | 14.03 | 14.08 | 48,141 | -0.12(-0.83%) |
Nov 23, 2005 | 14.05 | 14.25 | 13.98 | 14.20 | 103,583 | +0.09(+0.65%) |
Nov 22, 2005 | 13.96 | 14.18 | 13.88 | 14.10 | 127,996 | +0.08(+0.56%) |
Nov 21, 2005 | 14.07 | 14.08 | 13.91 | 14.03 | 98,792 | -0.01(-0.06%) |
Nov 18, 2005 | 13.94 | 14.04 | 13.76 | 14.03 | 102,214 | +0.23(+1.65%) |
Nov 17, 2005 | 13.65 | 13.88 | 13.64 | 13.81 | 85,787 | +0.19(+1.42%) |
Nov 16, 2005 | 13.58 | 13.73 | 13.55 | 13.61 | 120,239 | +0.12(+0.88%) |
Nov 15, 2005 | 13.95 | 14.11 | 13.49 | 13.49 | 225,191 | -0.49(-3.48%) |
Nov 14, 2005 | 13.94 | 14.08 | 13.84 | 13.98 | 156,972 | +0.11(+0.79%) |
Nov 11, 2005 | 13.92 | 13.96 | 13.77 | 13.87 | 128,681 | -0.07(-0.47%) |
Nov 10, 2005 | 13.61 | 13.97 | 13.57 | 13.94 | 204,657 | +0.33(+2.42%) |
Nov 09, 2005 | 13.60 | 13.62 | 13.52 | 13.61 | 210,589 | +0.01(+0.06%) |
Nov 08, 2005 | 13.55 | 13.64 | 13.38 | 13.60 | 83,277 | -0.04(-0.32%) |
Nov 07, 2005 | 13.63 | 13.78 | 13.53 | 13.64 | 72,326 | +0.04(+0.29%) |
Nov 04, 2005 | 13.65 | 13.65 | 13.41 | 13.60 | 85,787 | +0.01(+0.06%) |
Nov 03, 2005 | 13.54 | 13.77 | 13.53 | 13.60 | 217,206 | +0.16(+1.17%) |
Nov 02, 2005 | 13.15 | 13.44 | 13.15 | 13.44 | 243,900 | +0.29(+2.20%) |