Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.55 | 14.62 | 14.12 | 14.46 | 4,568,314 | -0.09(-0.61%) |
Jan 30, 2006 | 13.88 | 14.66 | 13.86 | 14.55 | 6,009,113 | +0.76(+5.54%) |
Jan 27, 2006 | 13.59 | 14.19 | 13.53 | 13.79 | 4,098,043 | +0.20(+1.44%) |
Jan 26, 2006 | 13.58 | 13.78 | 13.24 | 13.59 | 5,702,174 | +0.01(+0.08%) |
Jan 25, 2006 | 14.14 | 14.20 | 13.45 | 13.58 | 6,161,399 | -0.45(-3.22%) |
Jan 24, 2006 | 14.12 | 14.29 | 14.00 | 14.03 | 5,704,278 | -0.09(-0.61%) |
Jan 23, 2006 | 13.94 | 14.29 | 13.80 | 14.12 | 5,084,087 | +0.18(+1.27%) |
Jan 20, 2006 | 14.19 | 14.40 | 13.77 | 13.94 | 7,460,169 | -0.02(-0.14%) |
Jan 19, 2006 | 13.39 | 14.05 | 13.38 | 13.96 | 6,232,939 | +0.59(+4.44%) |
Jan 18, 2006 | 13.63 | 13.63 | 13.13 | 13.37 | 4,401,826 | -0.17(-1.25%) |
Jan 17, 2006 | 13.46 | 13.61 | 13.44 | 13.54 | 4,266,899 | +0.27(+2.01%) |
Jan 13, 2006 | 13.39 | 13.39 | 13.04 | 13.27 | 4,421,815 | +0.14(+1.06%) |
Jan 12, 2006 | 13.76 | 13.78 | 13.11 | 13.13 | 7,219,773 | -0.54(-3.94%) |
Jan 11, 2006 | 13.43 | 13.75 | 13.22 | 13.67 | 5,509,383 | +0.07(+0.49%) |
Jan 10, 2006 | 13.23 | 13.66 | 13.23 | 13.60 | 4,749,006 | +0.32(+2.40%) |
Jan 09, 2006 | 13.43 | 13.43 | 13.05 | 13.28 | 4,571,207 | -0.15(-1.09%) |
Jan 06, 2006 | 13.12 | 13.44 | 13.00 | 13.43 | 4,193,254 | +0.52(+4.02%) |
Jan 05, 2006 | 13.28 | 13.28 | 12.80 | 12.91 | 7,779,995 | -0.37(-2.76%) |
Jan 04, 2006 | 12.87 | 13.35 | 12.72 | 13.28 | 8,826,271 | +0.39(+2.99%) |
Jan 03, 2006 | 11.95 | 12.94 | 11.95 | 12.89 | 8,630,061 | +0.97(+8.15%) |
Dec 30, 2005 | 11.76 | 12.15 | 11.69 | 11.92 | 2,723,261 | +0.04(+0.30%) |
Dec 29, 2005 | 12.04 | 12.14 | 11.85 | 11.88 | 3,819,509 | -0.23(-1.87%) |
Dec 28, 2005 | 11.78 | 12.16 | 11.67 | 12.11 | 4,157,747 | +0.41(+3.48%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.56 | 11.70 | 2,885,805 | -0.42(-3.47%) |
Dec 23, 2005 | 12.17 | 12.17 | 11.79 | 12.12 | 2,356,881 | -0.04(-0.36%) |
Dec 22, 2005 | 12.34 | 12.40 | 12.07 | 12.17 | 2,254,568 | -0.11(-0.90%) |
Dec 21, 2005 | 12.27 | 12.40 | 12.17 | 12.28 | 2,832,412 | +0.07(+0.59%) |
Dec 20, 2005 | 11.87 | 12.23 | 11.82 | 12.20 | 3,458,652 | +0.39(+3.27%) |
Dec 19, 2005 | 12.12 | 12.17 | 11.71 | 11.82 | 4,552,007 | -0.27(-2.20%) |
Dec 16, 2005 | 12.23 | 12.35 | 12.04 | 12.08 | 4,076,738 | -0.14(-1.17%) |
Dec 15, 2005 | 12.36 | 12.36 | 12.05 | 12.23 | 3,671,958 | -0.13(-1.05%) |
Dec 14, 2005 | 12.25 | 12.41 | 12.03 | 12.36 | 3,985,998 | +0.10(+0.85%) |
Dec 13, 2005 | 12.60 | 12.71 | 12.22 | 12.25 | 5,142,214 | -0.29(-2.33%) |
Dec 12, 2005 | 12.59 | 12.67 | 12.39 | 12.54 | 3,302,684 | +0.06(+0.44%) |
Dec 09, 2005 | 12.49 | 12.57 | 12.36 | 12.49 | 4,641,433 | -0.10(-0.77%) |
Dec 08, 2005 | 12.07 | 12.60 | 12.07 | 12.59 | 5,932,575 | +0.54(+4.50%) |
Dec 07, 2005 | 12.03 | 12.16 | 11.85 | 12.04 | 4,696,403 | +0.06(+0.54%) |
Dec 06, 2005 | 11.85 | 12.12 | 11.79 | 11.98 | 4,823,439 | +0.09(+0.75%) |
Dec 05, 2005 | 11.88 | 12.27 | 11.77 | 11.89 | 5,743,730 | +0.10(+0.82%) |
Dec 02, 2005 | 11.91 | 12.05 | 11.54 | 11.79 | 4,325,288 | -0.07(-0.56%) |
Dec 01, 2005 | 11.58 | 11.89 | 11.55 | 11.86 | 6,326,046 | +0.34(+2.92%) |
Nov 30, 2005 | 11.37 | 11.67 | 11.21 | 11.52 | 4,690,879 | +0.26(+2.33%) |
Nov 29, 2005 | 11.27 | 11.47 | 11.09 | 11.26 | 4,450,483 | +0.08(+0.71%) |
Nov 28, 2005 | 11.71 | 11.73 | 11.12 | 11.18 | 6,222,944 | -0.71(-5.93%) |
Nov 25, 2005 | 11.90 | 12.00 | 11.81 | 11.89 | 907,403 | +0.01(+0.08%) |
Nov 23, 2005 | 11.81 | 12.05 | 11.54 | 11.88 | 4,528,599 | -0.04(-0.37%) |
Nov 22, 2005 | 11.62 | 11.96 | 11.60 | 11.92 | 4,002,568 | +0.38(+3.30%) |
Nov 21, 2005 | 11.26 | 11.62 | 11.23 | 11.54 | 4,224,816 | +0.32(+2.83%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.04 | 11.22 | 4,426,812 | -0.05(-0.45%) |
Nov 17, 2005 | 11.20 | 11.43 | 11.14 | 11.28 | 6,878,379 | +0.20(+1.80%) |
Nov 16, 2005 | 10.77 | 11.10 | 10.71 | 11.08 | 4,763,472 | +0.31(+2.84%) |
Nov 15, 2005 | 10.84 | 11.10 | 10.73 | 10.77 | 4,853,949 | -0.06(-0.60%) |
Nov 14, 2005 | 10.74 | 10.93 | 10.69 | 10.83 | 4,150,383 | +0.23(+2.13%) |
Nov 11, 2005 | 10.46 | 10.71 | 10.46 | 10.61 | 4,052,541 | +0.07(+0.67%) |
Nov 10, 2005 | 11.01 | 11.04 | 10.49 | 10.54 | 7,034,610 | -0.63(-5.68%) |
Nov 09, 2005 | 11.25 | 11.45 | 10.88 | 11.17 | 6,080,653 | -0.08(-0.73%) |
Nov 08, 2005 | 11.21 | 11.46 | 11.16 | 11.25 | 5,392,868 | -0.07(-0.64%) |
Nov 07, 2005 | 11.60 | 11.60 | 11.09 | 11.33 | 6,563,286 | -0.27(-2.33%) |
Nov 04, 2005 | 12.16 | 12.16 | 11.52 | 11.60 | 6,635,352 | -0.56(-4.64%) |
Nov 03, 2005 | 12.41 | 12.46 | 12.07 | 12.16 | 5,195,343 | -0.17(-1.37%) |
Nov 02, 2005 | 11.90 | 12.36 | 11.88 | 12.33 | 5,091,715 | +0.30(+2.50%) |