Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.19 | 13.38 | 13.16 | 13.34 | 2,220,974 | +0.16(+1.19%) |
Jan 30, 2006 | 13.16 | 13.21 | 13.10 | 13.18 | 1,702,017 | -0.09(-0.70%) |
Jan 27, 2006 | 13.28 | 13.33 | 13.21 | 13.27 | 2,121,413 | +0.15(+1.15%) |
Jan 26, 2006 | 13.09 | 13.17 | 13.06 | 13.12 | 1,543,011 | +0.05(+0.38%) |
Jan 25, 2006 | 13.04 | 13.13 | 12.98 | 13.07 | 3,428,833 | +0.30(+2.34%) |
Jan 24, 2006 | 12.89 | 12.90 | 12.74 | 12.78 | 6,701,944 | -0.11(-0.83%) |
Jan 23, 2006 | 12.95 | 12.98 | 12.88 | 12.88 | 2,805,210 | -0.00(-0.02%) |
Jan 20, 2006 | 13.08 | 13.09 | 12.87 | 12.88 | 3,940,496 | -0.01(-0.06%) |
Jan 19, 2006 | 12.93 | 12.98 | 12.88 | 12.89 | 6,529,080 | -0.03(-0.25%) |
Jan 18, 2006 | 13.02 | 13.05 | 12.91 | 12.93 | 13,069,466 | -0.61(-4.52%) |
Jan 17, 2006 | 13.49 | 13.59 | 13.48 | 13.54 | 2,084,214 | -0.12(-0.84%) |
Jan 13, 2006 | 13.67 | 13.71 | 13.60 | 13.65 | 2,290,630 | -0.05(-0.38%) |
Jan 12, 2006 | 13.79 | 13.83 | 13.70 | 13.70 | 3,033,143 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.89 | 13.76 | 13.82 | 2,400,037 | +0.07(+0.52%) |
Jan 10, 2006 | 13.78 | 13.83 | 13.73 | 13.75 | 2,911,336 | -0.26(-1.86%) |
Jan 09, 2006 | 14.05 | 14.07 | 13.90 | 14.01 | 5,874,823 | -0.11(-0.78%) |
Jan 06, 2006 | 14.01 | 14.12 | 14.01 | 14.12 | 3,771,644 | +0.20(+1.42%) |
Jan 05, 2006 | 13.97 | 14.02 | 13.88 | 13.92 | 2,025,863 | -0.12(-0.88%) |
Jan 04, 2006 | 13.92 | 14.06 | 13.92 | 14.05 | 7,588,875 | +0.25(+1.85%) |
Jan 03, 2006 | 13.60 | 13.82 | 13.60 | 13.79 | 5,231,506 | +0.47(+3.50%) |
Dec 30, 2005 | 13.37 | 13.41 | 13.31 | 13.33 | 1,508,366 | -0.15(-1.14%) |
Dec 29, 2005 | 13.44 | 13.50 | 13.41 | 13.48 | 2,921,912 | +0.09(+0.63%) |
Dec 28, 2005 | 13.46 | 13.48 | 13.34 | 13.39 | 1,889,104 | +0.12(+0.91%) |
Dec 27, 2005 | 13.38 | 13.40 | 13.26 | 13.27 | 2,035,345 | -0.03(-0.25%) |
Dec 23, 2005 | 13.20 | 13.36 | 13.20 | 13.31 | 1,601,362 | +0.04(+0.27%) |
Dec 22, 2005 | 13.26 | 13.30 | 13.25 | 13.27 | 1,597,350 | +0.10(+0.73%) |
Dec 21, 2005 | 13.32 | 13.32 | 13.16 | 13.18 | 3,191,054 | -0.22(-1.68%) |
Dec 20, 2005 | 13.47 | 13.50 | 13.39 | 13.40 | 2,784,423 | -0.17(-1.27%) |
Dec 19, 2005 | 13.73 | 13.75 | 13.55 | 13.57 | 8,849,250 | +0.30(+2.23%) |
Dec 16, 2005 | 13.39 | 13.42 | 13.28 | 13.28 | 5,740,251 | +0.05(+0.35%) |
Dec 15, 2005 | 13.38 | 13.40 | 13.21 | 13.23 | 2,685,227 | -0.21(-1.59%) |
Dec 14, 2005 | 13.42 | 13.48 | 13.39 | 13.44 | 2,488,658 | +0.07(+0.49%) |
Dec 13, 2005 | 13.32 | 13.43 | 13.30 | 13.38 | 4,549,167 | +0.11(+0.81%) |
Dec 12, 2005 | 13.26 | 13.30 | 13.18 | 13.27 | 3,170,267 | +0.12(+0.94%) |
Dec 09, 2005 | 13.18 | 13.19 | 13.08 | 13.15 | 3,705,635 | +0.15(+1.16%) |
Dec 08, 2005 | 12.88 | 13.05 | 12.85 | 13.00 | 3,254,511 | +0.21(+1.61%) |
Dec 07, 2005 | 12.84 | 12.84 | 12.75 | 12.79 | 1,083,864 | -0.13(-1.00%) |
Dec 06, 2005 | 12.90 | 12.98 | 12.87 | 12.92 | 2,980,262 | +0.03(+0.21%) |
Dec 05, 2005 | 12.90 | 12.92 | 12.85 | 12.89 | 2,599,159 | -0.06(-0.47%) |
Dec 02, 2005 | 12.90 | 12.97 | 12.85 | 12.95 | 2,584,207 | +0.10(+0.81%) |
Dec 01, 2005 | 12.74 | 12.87 | 12.74 | 12.85 | 2,528,774 | +0.22(+1.76%) |
Nov 30, 2005 | 12.71 | 12.75 | 12.62 | 12.63 | 2,383,626 | -0.08(-0.60%) |
Nov 29, 2005 | 12.72 | 12.74 | 12.63 | 12.70 | 2,872,314 | +0.04(+0.35%) |
Nov 28, 2005 | 12.64 | 12.69 | 12.56 | 12.66 | 3,463,114 | +0.05(+0.37%) |
Nov 25, 2005 | 12.69 | 12.74 | 12.59 | 12.61 | 1,727,181 | +0.03(+0.22%) |
Nov 23, 2005 | 12.52 | 12.61 | 12.52 | 12.59 | 5,558,635 | +0.31(+2.55%) |
Nov 22, 2005 | 12.22 | 12.30 | 12.18 | 12.27 | 3,570,699 | +0.01(+0.09%) |
Nov 21, 2005 | 12.30 | 12.34 | 12.20 | 12.26 | 6,382,838 | -0.12(-0.95%) |
Nov 18, 2005 | 12.40 | 12.43 | 12.31 | 12.38 | 9,995,842 | +0.08(+0.65%) |
Nov 17, 2005 | 12.25 | 12.36 | 12.22 | 12.30 | 4,504,310 | +0.09(+0.76%) |
Nov 16, 2005 | 12.21 | 12.21 | 12.10 | 12.21 | 4,128,677 | +0.00(+0.00%) |
Nov 15, 2005 | 12.21 | 12.32 | 12.20 | 12.21 | 2,401,496 | -0.11(-0.89%) |
Nov 14, 2005 | 12.39 | 12.41 | 12.29 | 12.32 | 3,232,264 | -0.02(-0.16%) |
Nov 11, 2005 | 12.25 | 12.38 | 12.24 | 12.34 | 6,746,801 | +0.12(+0.99%) |
Nov 10, 2005 | 12.24 | 12.26 | 12.13 | 12.22 | 7,950,284 | -0.07(-0.56%) |
Nov 09, 2005 | 12.31 | 12.33 | 12.25 | 12.28 | 5,202,331 | -0.18(-1.45%) |
Nov 08, 2005 | 12.51 | 12.52 | 12.41 | 12.47 | 1,698,370 | -0.14(-1.13%) |
Nov 07, 2005 | 12.59 | 12.65 | 12.53 | 12.61 | 4,113,360 | +0.01(+0.09%) |
Nov 04, 2005 | 12.67 | 12.70 | 12.55 | 12.60 | 2,643,287 | +0.05(+0.39%) |
Nov 03, 2005 | 12.49 | 12.58 | 12.47 | 12.55 | 3,450,715 | +0.09(+0.73%) |
Nov 02, 2005 | 12.33 | 12.50 | 12.33 | 12.46 | 2,723,519 | +0.15(+1.20%) |