Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.17 | 11.18 | 11.06 | 11.15 | 5,563,292 | +0.05(+0.42%) |
Jan 30, 2006 | 10.84 | 11.36 | 10.68 | 11.11 | 16,257,898 | -0.86(-7.16%) |
Jan 27, 2006 | 12.08 | 12.19 | 11.95 | 11.96 | 3,095,928 | -0.11(-0.90%) |
Jan 26, 2006 | 12.06 | 12.23 | 12.02 | 12.07 | 5,243,998 | +0.02(+0.13%) |
Jan 25, 2006 | 12.30 | 12.30 | 11.95 | 12.06 | 3,860,177 | -0.26(-2.15%) |
Jan 24, 2006 | 12.83 | 12.83 | 12.29 | 12.32 | 3,742,482 | -0.51(-3.94%) |
Jan 23, 2006 | 12.64 | 12.83 | 12.55 | 12.83 | 2,571,953 | +0.18(+1.42%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.55 | 12.65 | 3,681,836 | -0.19(-1.45%) |
Jan 19, 2006 | 12.90 | 12.90 | 12.78 | 12.83 | 2,334,120 | -0.06(-0.48%) |
Jan 18, 2006 | 12.83 | 12.94 | 12.79 | 12.90 | 1,502,672 | +0.06(+0.49%) |
Jan 17, 2006 | 12.84 | 12.86 | 12.72 | 12.83 | 2,376,650 | -0.05(-0.36%) |
Jan 13, 2006 | 13.00 | 13.01 | 12.58 | 12.88 | 4,465,615 | -0.26(-2.01%) |
Jan 12, 2006 | 13.08 | 13.15 | 12.94 | 13.15 | 1,720,588 | +0.07(+0.54%) |
Jan 11, 2006 | 13.07 | 13.09 | 13.02 | 13.08 | 2,588,656 | +0.04(+0.30%) |
Jan 10, 2006 | 13.08 | 13.09 | 12.95 | 13.04 | 2,326,668 | -0.06(-0.48%) |
Jan 09, 2006 | 13.05 | 13.11 | 12.98 | 13.10 | 1,456,030 | +0.02(+0.12%) |
Jan 06, 2006 | 13.05 | 13.08 | 12.96 | 13.08 | 2,639,280 | +0.04(+0.30%) |
Jan 05, 2006 | 13.04 | 13.04 | 12.90 | 13.04 | 2,960,887 | -0.04(-0.30%) |
Jan 04, 2006 | 13.01 | 13.08 | 12.87 | 13.08 | 1,882,869 | +0.08(+0.60%) |
Jan 03, 2006 | 13.29 | 13.29 | 12.80 | 13.01 | 4,276,352 | -0.30(-2.28%) |
Dec 30, 2005 | 13.39 | 13.39 | 13.19 | 13.31 | 1,293,364 | -0.14(-1.04%) |
Dec 29, 2005 | 13.43 | 13.46 | 13.34 | 13.45 | 1,074,291 | +0.02(+0.12%) |
Dec 28, 2005 | 13.43 | 13.44 | 13.37 | 13.43 | 1,226,036 | +0.01(+0.06%) |
Dec 27, 2005 | 13.46 | 13.50 | 13.34 | 13.43 | 1,093,950 | +0.01(+0.06%) |
Dec 23, 2005 | 13.33 | 13.43 | 13.31 | 13.42 | 508,171 | +0.10(+0.76%) |
Dec 22, 2005 | 13.32 | 13.42 | 13.23 | 13.32 | 2,184,431 | +0.03(+0.23%) |
Dec 21, 2005 | 13.15 | 13.39 | 13.09 | 13.29 | 1,772,112 | +0.13(+1.01%) |
Dec 20, 2005 | 13.08 | 13.16 | 13.08 | 13.15 | 1,197,640 | +0.08(+0.60%) |
Dec 19, 2005 | 13.12 | 13.13 | 12.97 | 13.08 | 1,718,661 | -0.05(-0.36%) |
Dec 16, 2005 | 13.15 | 13.16 | 13.03 | 13.12 | 1,563,190 | +0.06(+0.48%) |
Dec 15, 2005 | 13.05 | 13.08 | 12.99 | 13.06 | 1,480,829 | +0.02(+0.12%) |
Dec 14, 2005 | 12.96 | 13.08 | 12.92 | 13.04 | 1,573,212 | +0.09(+0.66%) |
Dec 13, 2005 | 12.90 | 13.00 | 12.79 | 12.96 | 2,852,314 | +0.03(+0.24%) |
Dec 12, 2005 | 12.83 | 12.99 | 12.81 | 12.93 | 1,931,052 | +0.09(+0.73%) |
Dec 09, 2005 | 12.86 | 12.95 | 12.80 | 12.83 | 1,037,929 | -0.02(-0.18%) |
Dec 08, 2005 | 12.75 | 12.95 | 12.66 | 12.86 | 1,367,373 | +0.18(+1.41%) |
Dec 07, 2005 | 12.70 | 12.77 | 12.56 | 12.68 | 1,451,790 | -0.06(-0.49%) |
Dec 06, 2005 | 12.88 | 12.89 | 12.72 | 12.74 | 1,139,435 | -0.12(-0.97%) |
Dec 05, 2005 | 13.07 | 13.08 | 12.76 | 12.87 | 1,683,712 | -0.26(-2.02%) |
Dec 02, 2005 | 13.31 | 13.31 | 13.11 | 13.13 | 939,250 | -0.23(-1.69%) |
Dec 01, 2005 | 13.10 | 13.36 | 13.08 | 13.36 | 1,482,885 | +0.26(+1.96%) |
Nov 30, 2005 | 13.15 | 13.21 | 13.09 | 13.10 | 1,732,538 | -0.05(-0.36%) |
Nov 29, 2005 | 12.99 | 13.18 | 12.97 | 13.15 | 1,506,141 | +0.16(+1.20%) |
Nov 28, 2005 | 13.02 | 13.05 | 12.85 | 12.99 | 1,938,890 | -0.07(-0.54%) |
Nov 25, 2005 | 12.94 | 13.07 | 12.86 | 13.06 | 490,568 | +0.21(+1.64%) |
Nov 23, 2005 | 13.04 | 13.05 | 12.85 | 12.85 | 1,161,920 | -0.23(-1.73%) |
Nov 22, 2005 | 13.03 | 13.11 | 12.97 | 13.08 | 1,251,991 | +0.06(+0.48%) |
Nov 21, 2005 | 13.00 | 13.11 | 12.97 | 13.01 | 2,717,787 | -0.02(-0.12%) |
Nov 18, 2005 | 12.98 | 13.04 | 12.85 | 13.03 | 2,493,318 | +0.12(+0.90%) |
Nov 17, 2005 | 12.72 | 12.93 | 12.72 | 12.91 | 2,296,345 | +0.19(+1.47%) |
Nov 16, 2005 | 12.90 | 12.92 | 12.66 | 12.72 | 2,663,051 | -0.17(-1.33%) |
Nov 15, 2005 | 12.85 | 13.01 | 12.76 | 12.90 | 4,430,666 | +0.05(+0.36%) |
Nov 14, 2005 | 12.23 | 13.36 | 12.22 | 12.85 | 7,698,898 | -1.55(-10.76%) |
Nov 11, 2005 | 14.56 | 14.55 | 14.33 | 14.40 | 1,984,118 | -0.16(-1.07%) |
Nov 10, 2005 | 14.55 | 14.55 | 14.34 | 14.55 | 1,757,207 | +0.06(+0.43%) |
Nov 09, 2005 | 14.44 | 14.51 | 14.41 | 14.49 | 1,045,510 | +0.05(+0.38%) |
Nov 08, 2005 | 14.43 | 14.53 | 14.30 | 14.44 | 1,147,401 | -0.08(-0.54%) |
Nov 07, 2005 | 14.41 | 14.59 | 14.37 | 14.51 | 2,057,870 | +0.10(+0.70%) |
Nov 04, 2005 | 14.31 | 15.18 | 14.30 | 14.41 | 2,302,127 | +0.22(+1.53%) |
Nov 03, 2005 | 14.05 | 14.22 | 14.02 | 14.20 | 2,147,041 | +0.15(+1.05%) |
Nov 02, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 1,093,950 | +0.12(+0.89%) |