Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.70 | 10.76 | 10.64 | 10.74 | 18,789,164 | +0.17(+1.60%) |
Jan 30, 2006 | 10.56 | 10.62 | 10.54 | 10.57 | 10,951,545 | +0.02(+0.22%) |
Jan 27, 2006 | 10.68 | 10.70 | 10.49 | 10.55 | 28,685,846 | -0.09(-0.82%) |
Jan 26, 2006 | 10.63 | 10.73 | 10.49 | 10.63 | 61,716,092 | -0.17(-1.57%) |
Jan 25, 2006 | 10.76 | 10.88 | 10.74 | 10.80 | 14,830,731 | +0.14(+1.31%) |
Jan 24, 2006 | 10.67 | 10.77 | 10.64 | 10.66 | 20,817,588 | -0.03(-0.27%) |
Jan 23, 2006 | 10.70 | 10.76 | 10.63 | 10.69 | 14,577,242 | +0.11(+0.99%) |
Jan 20, 2006 | 10.77 | 10.84 | 10.56 | 10.59 | 29,368,262 | -0.37(-3.41%) |
Jan 19, 2006 | 10.80 | 11.05 | 10.80 | 10.96 | 28,812,846 | +0.14(+1.30%) |
Jan 18, 2006 | 10.70 | 10.85 | 10.68 | 10.82 | 14,377,668 | -0.09(-0.86%) |
Jan 17, 2006 | 10.86 | 10.92 | 10.84 | 10.91 | 13,793,839 | -0.12(-1.11%) |
Jan 13, 2006 | 10.90 | 11.05 | 10.87 | 11.04 | 11,307,901 | +0.06(+0.59%) |
Jan 12, 2006 | 10.98 | 11.08 | 10.90 | 10.97 | 22,306,516 | -0.08(-0.69%) |
Jan 11, 2006 | 11.16 | 11.16 | 11.01 | 11.05 | 43,685,852 | -0.19(-1.66%) |
Jan 10, 2006 | 11.15 | 11.28 | 11.11 | 11.24 | 30,563,650 | -0.16(-1.38%) |
Jan 09, 2006 | 11.45 | 11.49 | 11.37 | 11.39 | 35,805,960 | -0.14(-1.22%) |
Jan 06, 2006 | 11.65 | 11.65 | 11.52 | 11.53 | 37,626,596 | +0.11(+0.92%) |
Jan 05, 2006 | 11.29 | 11.46 | 11.28 | 11.43 | 71,386,672 | +0.26(+2.36%) |
Jan 04, 2006 | 11.07 | 11.19 | 11.05 | 11.16 | 24,546,838 | +0.23(+2.14%) |
Jan 03, 2006 | 10.88 | 10.98 | 10.80 | 10.93 | 21,367,528 | +0.24(+2.24%) |
Dec 30, 2005 | 10.66 | 10.73 | 10.61 | 10.69 | 11,197,332 | -0.11(-0.97%) |
Dec 29, 2005 | 10.80 | 10.83 | 10.77 | 10.80 | 5,524,382 | -0.02(-0.16%) |
Dec 28, 2005 | 10.87 | 10.90 | 10.78 | 10.81 | 7,609,804 | -0.03(-0.27%) |
Dec 27, 2005 | 10.91 | 10.93 | 10.80 | 10.84 | 11,695,067 | -0.04(-0.32%) |
Dec 23, 2005 | 10.87 | 10.94 | 10.87 | 10.88 | 10,050,042 | +0.08(+0.70%) |
Dec 22, 2005 | 10.77 | 10.81 | 10.73 | 10.80 | 17,671,142 | +0.06(+0.54%) |
Dec 21, 2005 | 10.73 | 10.76 | 10.65 | 10.74 | 18,491,858 | +0.05(+0.49%) |
Dec 20, 2005 | 10.81 | 10.81 | 10.66 | 10.69 | 16,417,904 | -0.11(-1.03%) |
Dec 19, 2005 | 10.88 | 11.00 | 10.79 | 10.80 | 21,673,222 | -0.02(-0.22%) |
Dec 16, 2005 | 10.83 | 10.90 | 10.79 | 10.83 | 20,341,590 | +0.15(+1.42%) |
Dec 15, 2005 | 10.79 | 10.79 | 10.64 | 10.67 | 12,586,472 | -0.11(-1.03%) |
Dec 14, 2005 | 10.85 | 10.87 | 10.76 | 10.79 | 19,913,346 | +0.05(+0.49%) |
Dec 13, 2005 | 10.70 | 10.80 | 10.64 | 10.73 | 15,448,107 | +0.09(+0.82%) |
Dec 12, 2005 | 10.70 | 10.75 | 10.62 | 10.64 | 18,658,054 | +0.10(+0.94%) |
Dec 09, 2005 | 10.56 | 10.58 | 10.46 | 10.55 | 21,594,144 | -0.04(-0.33%) |
Dec 08, 2005 | 10.45 | 10.70 | 10.55 | 10.58 | 34,331,068 | +0.19(+1.86%) |
Dec 07, 2005 | 10.39 | 10.50 | 10.35 | 10.39 | 26,080,266 | +0.06(+0.62%) |
Dec 06, 2005 | 10.28 | 10.41 | 10.27 | 10.32 | 13,690,458 | +0.07(+0.68%) |
Dec 05, 2005 | 10.22 | 10.31 | 10.21 | 10.25 | 18,616,804 | +0.11(+1.09%) |
Dec 02, 2005 | 10.31 | 10.33 | 10.08 | 10.14 | 15,358,932 | -0.15(-1.42%) |
Dec 01, 2005 | 9.921 | 10.39 | 9.903 | 10.29 | 27,320,496 | +0.31(+3.10%) |
Nov 30, 2005 | 10.04 | 10.07 | 9.967 | 9.979 | 10,443,198 | -0.15(-1.44%) |
Nov 29, 2005 | 10.08 | 10.16 | 10.06 | 10.12 | 16,299,118 | +0.03(+0.29%) |
Nov 28, 2005 | 10.16 | 10.18 | 10.08 | 10.10 | 9,875,458 | -0.13(-1.26%) |
Nov 25, 2005 | 10.24 | 10.25 | 10.17 | 10.22 | 5,900,764 | +0.04(+0.34%) |
Nov 23, 2005 | 10.13 | 10.27 | 10.12 | 10.19 | 16,863,092 | +0.08(+0.81%) |
Nov 22, 2005 | 10.11 | 10.14 | 10.07 | 10.11 | 17,961,944 | -0.08(-0.75%) |
Nov 21, 2005 | 10.19 | 10.21 | 10.12 | 10.18 | 9,427,530 | +0.05(+0.52%) |
Nov 18, 2005 | 10.17 | 10.18 | 10.05 | 10.13 | 13,802,397 | +0.06(+0.58%) |
Nov 17, 2005 | 9.956 | 10.11 | 9.956 | 10.07 | 19,602,520 | +0.19(+1.89%) |
Nov 16, 2005 | 9.926 | 9.956 | 9.850 | 9.885 | 11,663,231 | -0.06(-0.65%) |
Nov 15, 2005 | 10.03 | 10.04 | 9.926 | 9.950 | 11,877,867 | -0.16(-1.62%) |
Nov 14, 2005 | 10.08 | 10.15 | 10.08 | 10.11 | 15,760,989 | +0.08(+0.76%) |
Nov 11, 2005 | 10.01 | 10.07 | 9.985 | 10.04 | 8,781,570 | +0.04(+0.35%) |
Nov 10, 2005 | 9.932 | 10.02 | 9.885 | 10.00 | 12,078,980 | +0.05(+0.47%) |
Nov 09, 2005 | 9.979 | 9.985 | 9.897 | 9.956 | 14,099,532 | -0.02(-0.23%) |
Nov 08, 2005 | 9.926 | 10.03 | 9.903 | 9.979 | 17,727,968 | +0.02(+0.23%) |
Nov 07, 2005 | 10.03 | 10.01 | 9.915 | 9.956 | 17,623,902 | -0.07(-0.70%) |
Nov 04, 2005 | 10.10 | 10.15 | 9.950 | 10.03 | 20,716,946 | -0.11(-1.10%) |
Nov 03, 2005 | 10.11 | 10.19 | 10.08 | 10.14 | 40,587,504 | +0.09(+0.93%) |
Nov 02, 2005 | 9.891 | 10.10 | 9.880 | 10.04 | 27,745,830 | +0.15(+1.54%) |