Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.36 | 17.51 | 16.99 | 17.06 | 14,213,733 | -0.41(-2.37%) |
Jan 30, 2006 | 17.26 | 17.63 | 17.18 | 17.47 | 10,835,568 | +0.04(+0.24%) |
Jan 27, 2006 | 17.59 | 17.86 | 17.37 | 17.43 | 15,901,531 | -0.16(-0.92%) |
Jan 26, 2006 | 17.55 | 17.72 | 16.81 | 17.59 | 28,766,368 | -0.20(-1.10%) |
Jan 25, 2006 | 16.10 | 17.86 | 15.98 | 17.79 | 63,330,464 | +0.80(+4.70%) |
Jan 24, 2006 | 16.85 | 17.25 | 16.68 | 16.99 | 26,337,812 | +0.38(+2.28%) |
Jan 23, 2006 | 16.95 | 17.13 | 16.49 | 16.61 | 15,662,987 | -0.12(-0.71%) |
Jan 20, 2006 | 17.32 | 17.37 | 16.66 | 16.73 | 17,196,324 | -0.69(-3.94%) |
Jan 19, 2006 | 17.69 | 18.04 | 17.24 | 17.41 | 25,903,836 | -0.27(-1.51%) |
Jan 18, 2006 | 16.59 | 17.74 | 16.34 | 17.68 | 20,661,142 | +0.63(+3.70%) |
Jan 17, 2006 | 16.99 | 17.23 | 16.85 | 17.05 | 13,513,660 | -0.32(-1.86%) |
Jan 13, 2006 | 17.09 | 17.51 | 16.83 | 17.37 | 23,964,788 | +0.66(+3.94%) |
Jan 12, 2006 | 17.31 | 17.36 | 16.64 | 16.71 | 30,002,774 | -0.76(-4.37%) |
Jan 11, 2006 | 16.43 | 17.55 | 16.43 | 17.48 | 45,409,944 | +1.13(+6.94%) |
Jan 10, 2006 | 15.76 | 16.38 | 15.66 | 16.34 | 26,190,774 | +0.55(+3.46%) |
Jan 09, 2006 | 14.86 | 15.93 | 14.86 | 15.80 | 31,812,626 | +0.95(+6.42%) |
Jan 06, 2006 | 14.56 | 14.95 | 14.54 | 14.84 | 13,951,920 | +0.47(+3.27%) |
Jan 05, 2006 | 14.59 | 14.60 | 14.29 | 14.37 | 11,917,369 | -0.23(-1.58%) |
Jan 04, 2006 | 14.09 | 14.61 | 14.04 | 14.61 | 16,177,477 | +0.56(+3.99%) |
Jan 03, 2006 | 13.79 | 14.08 | 13.55 | 14.04 | 14,364,626 | +0.27(+1.98%) |
Dec 30, 2005 | 13.83 | 13.89 | 13.68 | 13.77 | 7,065,824 | -0.17(-1.21%) |
Dec 29, 2005 | 14.12 | 14.19 | 13.90 | 13.94 | 5,480,953 | -0.15(-1.04%) |
Dec 28, 2005 | 14.15 | 14.22 | 13.92 | 14.09 | 7,461,542 | +0.07(+0.50%) |
Dec 27, 2005 | 14.12 | 14.38 | 13.97 | 14.02 | 8,436,420 | -0.08(-0.60%) |
Dec 23, 2005 | 13.95 | 14.14 | 13.92 | 14.10 | 7,400,157 | +0.26(+1.87%) |
Dec 22, 2005 | 13.90 | 14.02 | 13.81 | 13.84 | 8,165,755 | +0.03(+0.20%) |
Dec 21, 2005 | 13.88 | 13.90 | 13.59 | 13.81 | 14,149,351 | -0.08(-0.56%) |
Dec 20, 2005 | 13.98 | 14.04 | 13.72 | 13.89 | 16,195,607 | -0.15(-1.10%) |
Dec 19, 2005 | 14.68 | 14.70 | 13.94 | 14.04 | 18,096,682 | -0.66(-4.48%) |
Dec 16, 2005 | 14.79 | 14.91 | 14.70 | 14.70 | 19,781,482 | -0.08(-0.57%) |
Dec 15, 2005 | 14.97 | 15.03 | 14.72 | 14.79 | 12,374,615 | -0.11(-0.75%) |
Dec 14, 2005 | 15.14 | 15.14 | 14.89 | 14.90 | 16,812,454 | +0.03(+0.19%) |
Dec 13, 2005 | 14.96 | 15.03 | 14.78 | 14.87 | 12,136,213 | -0.11(-0.75%) |
Dec 12, 2005 | 14.82 | 15.01 | 14.72 | 14.98 | 8,483,386 | +0.16(+1.09%) |
Dec 09, 2005 | 14.78 | 14.96 | 14.73 | 14.82 | 6,983,740 | +0.03(+0.19%) |
Dec 08, 2005 | 14.75 | 14.98 | 14.65 | 14.79 | 8,657,548 | +0.12(+0.81%) |
Dec 07, 2005 | 14.81 | 14.92 | 14.61 | 14.68 | 9,867,115 | -0.22(-1.46%) |
Dec 06, 2005 | 14.91 | 15.10 | 14.75 | 14.89 | 10,753,055 | -0.01(-0.05%) |
Dec 05, 2005 | 14.54 | 14.97 | 14.51 | 14.90 | 15,321,658 | +0.29(+2.01%) |
Dec 02, 2005 | 14.33 | 14.70 | 14.33 | 14.61 | 13,148,207 | +0.32(+2.26%) |
Dec 01, 2005 | 14.22 | 14.40 | 14.22 | 14.28 | 15,347,212 | +0.10(+0.69%) |
Nov 30, 2005 | 14.29 | 14.36 | 14.13 | 14.19 | 15,208,882 | -0.04(-0.25%) |
Nov 29, 2005 | 14.49 | 14.49 | 14.22 | 14.22 | 9,199,590 | -0.05(-0.34%) |
Nov 28, 2005 | 14.63 | 14.68 | 14.19 | 14.27 | 11,422,293 | -0.39(-2.68%) |
Nov 25, 2005 | 14.75 | 14.75 | 14.60 | 14.66 | 2,743,046 | -0.06(-0.43%) |
Nov 23, 2005 | 14.61 | 14.79 | 14.52 | 14.72 | 8,781,602 | +0.00(+0.00%) |
Nov 22, 2005 | 14.62 | 14.75 | 14.40 | 14.72 | 8,966,042 | +0.08(+0.57%) |
Nov 21, 2005 | 14.36 | 14.68 | 14.19 | 14.64 | 8,988,741 | -0.04(-0.24%) |
Nov 18, 2005 | 14.70 | 14.70 | 14.47 | 14.68 | 14,064,982 | +0.07(+0.48%) |
Nov 17, 2005 | 14.36 | 14.62 | 14.28 | 14.61 | 16,631,583 | +0.32(+2.26%) |
Nov 16, 2005 | 14.05 | 14.30 | 14.04 | 14.28 | 10,405,589 | +0.23(+1.65%) |
Nov 15, 2005 | 14.02 | 14.11 | 13.71 | 14.05 | 10,545,774 | +0.01(+0.05%) |
Nov 14, 2005 | 13.80 | 14.14 | 13.79 | 14.04 | 9,769,185 | -0.04(-0.30%) |
Nov 11, 2005 | 13.79 | 14.11 | 13.73 | 14.09 | 11,151,914 | +0.29(+2.13%) |
Nov 10, 2005 | 13.59 | 13.82 | 13.37 | 13.79 | 12,224,721 | +0.08(+0.61%) |
Nov 09, 2005 | 13.51 | 13.73 | 13.40 | 13.71 | 12,577,042 | +0.20(+1.45%) |
Nov 08, 2005 | 13.83 | 13.84 | 13.42 | 13.51 | 15,284,257 | -0.46(-3.31%) |
Nov 07, 2005 | 14.21 | 14.33 | 13.90 | 13.97 | 8,606,441 | -0.24(-1.68%) |
Nov 04, 2005 | 14.54 | 14.54 | 14.12 | 14.21 | 8,884,386 | -0.13(-0.88%) |
Nov 03, 2005 | 14.28 | 14.68 | 14.26 | 14.34 | 14,065,981 | +0.06(+0.44%) |
Nov 02, 2005 | 13.83 | 14.42 | 13.80 | 14.28 | 12,185,321 | +0.31(+2.21%) |