Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.70 | 15.07 | 14.70 | 14.99 | 7,344,211 | +0.28(+1.93%) |
Jan 30, 2006 | 14.81 | 14.87 | 14.62 | 14.70 | 7,831,331 | -0.18(-1.20%) |
Jan 27, 2006 | 14.51 | 14.98 | 14.30 | 14.88 | 9,134,552 | +0.37(+2.54%) |
Jan 26, 2006 | 13.99 | 14.66 | 14.11 | 14.51 | 11,736,054 | +0.53(+3.77%) |
Jan 25, 2006 | 14.03 | 14.03 | 13.86 | 13.99 | 6,325,142 | -0.07(-0.50%) |
Jan 24, 2006 | 13.82 | 14.06 | 13.79 | 14.06 | 6,410,565 | +0.26(+1.89%) |
Jan 23, 2006 | 13.81 | 13.84 | 13.73 | 13.80 | 3,333,239 | -0.01(-0.10%) |
Jan 20, 2006 | 13.88 | 13.92 | 13.75 | 13.81 | 4,127,456 | -0.07(-0.49%) |
Jan 19, 2006 | 13.81 | 13.97 | 13.70 | 13.88 | 5,821,080 | +0.06(+0.41%) |
Jan 18, 2006 | 13.53 | 13.88 | 13.50 | 13.82 | 7,462,461 | +0.19(+1.37%) |
Jan 17, 2006 | 13.10 | 13.67 | 13.10 | 13.64 | 9,438,826 | +0.60(+4.61%) |
Jan 13, 2006 | 13.13 | 13.14 | 13.00 | 13.03 | 1,751,159 | -0.06(-0.48%) |
Jan 12, 2006 | 13.18 | 13.40 | 13.06 | 13.10 | 4,123,220 | -0.10(-0.73%) |
Jan 11, 2006 | 13.05 | 13.19 | 13.02 | 13.19 | 4,043,093 | +0.15(+1.17%) |
Jan 10, 2006 | 13.06 | 13.07 | 12.95 | 13.04 | 3,869,424 | -0.05(-0.39%) |
Jan 09, 2006 | 13.00 | 13.16 | 12.94 | 13.09 | 3,709,169 | +0.02(+0.15%) |
Jan 06, 2006 | 13.00 | 13.09 | 12.99 | 13.07 | 2,664,332 | +0.06(+0.48%) |
Jan 05, 2006 | 12.97 | 13.03 | 12.83 | 13.01 | 3,602,567 | +0.21(+1.62%) |
Jan 04, 2006 | 12.79 | 12.85 | 12.69 | 12.80 | 3,579,270 | +0.00(+0.00%) |
Jan 03, 2006 | 12.49 | 12.83 | 12.49 | 12.80 | 5,796,724 | -0.07(-0.51%) |
Dec 30, 2005 | 12.96 | 12.97 | 12.82 | 12.87 | 1,363,935 | -0.11(-0.85%) |
Dec 29, 2005 | 12.99 | 13.03 | 12.92 | 12.98 | 1,351,933 | -0.03(-0.20%) |
Dec 28, 2005 | 12.90 | 13.22 | 12.87 | 13.00 | 3,310,295 | +0.11(+0.84%) |
Dec 27, 2005 | 12.83 | 12.96 | 12.83 | 12.90 | 2,857,768 | +0.12(+0.95%) |
Dec 23, 2005 | 12.69 | 12.78 | 12.68 | 12.77 | 1,949,184 | +0.05(+0.40%) |
Dec 22, 2005 | 12.59 | 12.74 | 12.55 | 12.72 | 2,987,314 | +0.26(+2.11%) |
Dec 21, 2005 | 12.43 | 12.52 | 12.43 | 12.46 | 1,873,645 | +0.04(+0.34%) |
Dec 20, 2005 | 12.38 | 12.47 | 12.34 | 12.42 | 2,463,131 | +0.01(+0.07%) |
Dec 19, 2005 | 12.45 | 12.50 | 12.38 | 12.41 | 2,362,177 | -0.04(-0.30%) |
Dec 16, 2005 | 12.47 | 12.53 | 12.35 | 12.45 | 2,759,285 | -0.02(-0.16%) |
Dec 15, 2005 | 12.48 | 12.54 | 12.41 | 12.47 | 1,629,026 | -0.02(-0.16%) |
Dec 14, 2005 | 12.52 | 12.57 | 12.46 | 12.48 | 3,151,805 | -0.04(-0.32%) |
Dec 13, 2005 | 12.49 | 12.62 | 12.48 | 12.52 | 2,929,777 | +0.01(+0.09%) |
Dec 12, 2005 | 12.45 | 12.54 | 12.44 | 12.51 | 1,548,899 | +0.14(+1.10%) |
Dec 09, 2005 | 12.38 | 12.42 | 12.28 | 12.38 | 1,706,683 | +0.06(+0.48%) |
Dec 08, 2005 | 12.38 | 12.38 | 12.25 | 12.32 | 2,525,256 | -0.04(-0.30%) |
Dec 07, 2005 | 12.46 | 12.48 | 12.32 | 12.35 | 1,732,098 | -0.10(-0.80%) |
Dec 06, 2005 | 12.45 | 12.50 | 12.41 | 12.45 | 2,050,138 | +0.03(+0.21%) |
Dec 05, 2005 | 12.32 | 12.48 | 12.30 | 12.43 | 2,529,139 | -0.05(-0.36%) |
Dec 02, 2005 | 12.60 | 12.62 | 12.45 | 12.47 | 3,034,967 | -0.10(-0.79%) |
Dec 01, 2005 | 12.45 | 12.59 | 12.45 | 12.57 | 2,011,663 | +0.15(+1.23%) |
Nov 30, 2005 | 12.56 | 12.58 | 12.40 | 12.42 | 2,952,368 | -0.12(-0.99%) |
Nov 29, 2005 | 12.56 | 12.62 | 12.47 | 12.54 | 1,757,866 | +0.09(+0.75%) |
Nov 28, 2005 | 12.46 | 12.50 | 12.41 | 12.45 | 1,740,923 | -0.07(-0.57%) |
Nov 25, 2005 | 12.55 | 12.55 | 12.49 | 12.52 | 318,745 | +0.01(+0.11%) |
Nov 23, 2005 | 12.47 | 12.59 | 12.47 | 12.51 | 1,685,151 | -0.02(-0.16%) |
Nov 22, 2005 | 12.41 | 12.55 | 12.38 | 12.53 | 3,001,080 | +0.09(+0.75%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.24 | 12.43 | 1,414,058 | +0.05(+0.39%) |
Nov 18, 2005 | 12.32 | 12.39 | 12.24 | 12.39 | 2,684,099 | +0.17(+1.37%) |
Nov 17, 2005 | 12.05 | 12.22 | 12.02 | 12.22 | 2,064,257 | +0.14(+1.17%) |
Nov 16, 2005 | 12.09 | 12.13 | 12.00 | 12.08 | 1,782,575 | -0.02(-0.16%) |
Nov 15, 2005 | 11.94 | 12.17 | 11.90 | 12.10 | 4,121,808 | +0.16(+1.30%) |
Nov 14, 2005 | 12.02 | 12.02 | 11.88 | 11.94 | 2,194,862 | -0.01(-0.12%) |
Nov 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 2,135,560 | +0.01(+0.12%) |
Nov 10, 2005 | 11.90 | 12.00 | 11.84 | 11.94 | 3,995,087 | +0.04(+0.36%) |
Nov 09, 2005 | 11.96 | 12.05 | 11.83 | 11.90 | 4,668,230 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 12.03 | 11.80 | 11.96 | 3,896,251 | -0.10(-0.87%) |
Nov 07, 2005 | 11.90 | 12.07 | 11.88 | 12.07 | 3,463,844 | +0.16(+1.36%) |
Nov 04, 2005 | 11.87 | 11.94 | 11.84 | 11.90 | 2,194,862 | +0.04(+0.31%) |
Nov 03, 2005 | 12.05 | 12.08 | 11.85 | 11.87 | 2,385,121 | -0.11(-0.95%) |
Nov 02, 2005 | 11.93 | 12.04 | 11.85 | 11.98 | 3,720,464 | +0.01(+0.12%) |