Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.01 | 16.01 | 15.67 | 15.79 | 22,655,632 | -0.25(-1.53%) |
Jan 30, 2006 | 16.05 | 16.34 | 15.98 | 16.04 | 27,642,130 | +0.38(+2.45%) |
Jan 27, 2006 | 14.91 | 16.07 | 15.25 | 15.66 | 47,300,772 | +0.75(+5.03%) |
Jan 26, 2006 | 14.73 | 14.93 | 14.28 | 14.91 | 28,904,192 | +0.18(+1.23%) |
Jan 25, 2006 | 15.12 | 15.13 | 14.45 | 14.73 | 25,146,738 | -0.34(-2.25%) |
Jan 24, 2006 | 15.27 | 15.28 | 14.92 | 15.07 | 26,000,212 | -0.21(-1.38%) |
Jan 23, 2006 | 14.98 | 15.34 | 14.77 | 15.28 | 26,771,514 | +0.30(+2.00%) |
Jan 20, 2006 | 14.48 | 15.06 | 14.48 | 14.98 | 41,820,488 | +0.74(+5.23%) |
Jan 19, 2006 | 13.96 | 14.29 | 13.85 | 14.23 | 21,374,412 | +0.47(+3.39%) |
Jan 18, 2006 | 13.89 | 14.01 | 13.59 | 13.77 | 14,341,442 | -0.12(-0.86%) |
Jan 17, 2006 | 13.98 | 14.02 | 13.84 | 13.89 | 13,455,452 | +0.09(+0.65%) |
Jan 13, 2006 | 13.59 | 13.90 | 13.58 | 13.80 | 14,611,650 | +0.12(+0.84%) |
Jan 12, 2006 | 13.95 | 14.17 | 13.64 | 13.68 | 22,963,900 | -0.22(-1.60%) |
Jan 11, 2006 | 13.49 | 14.09 | 13.45 | 13.90 | 24,214,370 | +0.30(+2.17%) |
Jan 10, 2006 | 13.12 | 13.63 | 13.12 | 13.61 | 16,845,152 | +0.39(+2.94%) |
Jan 09, 2006 | 13.10 | 13.25 | 12.94 | 13.22 | 13,339,252 | +0.12(+0.89%) |
Jan 06, 2006 | 12.99 | 13.17 | 12.90 | 13.10 | 14,419,328 | +0.29(+2.26%) |
Jan 05, 2006 | 13.05 | 13.12 | 12.69 | 12.81 | 16,618,549 | -0.30(-2.31%) |
Jan 04, 2006 | 12.88 | 13.22 | 12.74 | 13.12 | 16,304,987 | +0.15(+1.19%) |
Jan 03, 2006 | 12.53 | 12.97 | 12.44 | 12.96 | 16,169,127 | +0.67(+5.46%) |
Dec 30, 2005 | 12.07 | 12.42 | 12.02 | 12.29 | 9,865,113 | +0.10(+0.85%) |
Dec 29, 2005 | 12.26 | 12.44 | 12.17 | 12.19 | 9,171,697 | -0.20(-1.60%) |
Dec 28, 2005 | 12.26 | 12.47 | 12.16 | 12.39 | 13,332,195 | +0.17(+1.43%) |
Dec 27, 2005 | 12.50 | 12.51 | 12.12 | 12.21 | 12,772,874 | -0.45(-3.59%) |
Dec 23, 2005 | 12.73 | 12.73 | 12.42 | 12.67 | 7,546,920 | -0.06(-0.50%) |
Dec 22, 2005 | 12.80 | 12.88 | 12.71 | 12.73 | 9,781,934 | -0.03(-0.23%) |
Dec 21, 2005 | 12.62 | 12.83 | 12.61 | 12.76 | 9,406,113 | +0.16(+1.31%) |
Dec 20, 2005 | 12.49 | 12.79 | 12.33 | 12.59 | 12,069,628 | +0.17(+1.41%) |
Dec 19, 2005 | 12.69 | 12.74 | 12.36 | 12.42 | 13,705,495 | -0.22(-1.74%) |
Dec 16, 2005 | 13.07 | 13.14 | 12.62 | 12.64 | 19,050,170 | -0.43(-3.31%) |
Dec 15, 2005 | 13.20 | 13.24 | 12.96 | 13.07 | 13,167,600 | -0.13(-0.96%) |
Dec 14, 2005 | 13.09 | 13.23 | 12.96 | 13.20 | 17,473,536 | +0.12(+0.91%) |
Dec 13, 2005 | 13.30 | 13.53 | 13.07 | 13.08 | 15,915,303 | -0.20(-1.52%) |
Dec 12, 2005 | 13.22 | 13.32 | 13.06 | 13.28 | 9,379,898 | +0.17(+1.27%) |
Dec 09, 2005 | 13.14 | 13.19 | 12.98 | 13.12 | 11,124,908 | -0.12(-0.88%) |
Dec 08, 2005 | 12.84 | 13.23 | 12.80 | 13.23 | 15,139,715 | +0.38(+2.98%) |
Dec 07, 2005 | 12.94 | 13.08 | 12.73 | 12.85 | 13,801,026 | -0.02(-0.15%) |
Dec 06, 2005 | 12.82 | 13.06 | 12.77 | 12.87 | 14,112,572 | -0.06(-0.49%) |
Dec 05, 2005 | 13.19 | 13.22 | 12.88 | 12.93 | 15,801,876 | -0.12(-0.96%) |
Dec 02, 2005 | 12.91 | 13.07 | 12.82 | 13.06 | 12,069,376 | +0.11(+0.81%) |
Dec 01, 2005 | 12.74 | 12.95 | 12.66 | 12.95 | 11,379,992 | +0.33(+2.59%) |
Nov 30, 2005 | 12.50 | 12.77 | 12.33 | 12.63 | 15,097,117 | +0.25(+1.99%) |
Nov 29, 2005 | 12.51 | 12.69 | 12.34 | 12.38 | 16,161,565 | -0.13(-1.05%) |
Nov 28, 2005 | 12.73 | 12.74 | 12.50 | 12.51 | 19,338,778 | -0.39(-3.00%) |
Nov 25, 2005 | 12.89 | 13.09 | 12.85 | 12.90 | 4,403,231 | -0.11(-0.81%) |
Nov 23, 2005 | 12.87 | 13.09 | 12.71 | 13.00 | 16,389,679 | +0.05(+0.38%) |
Nov 22, 2005 | 12.61 | 13.00 | 12.61 | 12.95 | 24,193,700 | +0.49(+3.95%) |
Nov 21, 2005 | 12.28 | 12.49 | 12.21 | 12.46 | 15,537,213 | +0.29(+2.36%) |
Nov 18, 2005 | 12.05 | 12.18 | 11.91 | 12.17 | 16,536,378 | +0.13(+1.09%) |
Nov 17, 2005 | 11.88 | 12.06 | 11.83 | 12.04 | 24,200,758 | +0.24(+2.05%) |
Nov 16, 2005 | 11.36 | 11.80 | 11.28 | 11.80 | 20,192,756 | +0.44(+3.86%) |
Nov 15, 2005 | 11.35 | 11.73 | 11.29 | 11.36 | 21,948,856 | +0.00(+0.04%) |
Nov 14, 2005 | 11.25 | 11.40 | 11.18 | 11.36 | 14,470,497 | +0.24(+2.14%) |
Nov 11, 2005 | 11.06 | 11.23 | 11.01 | 11.12 | 14,932,270 | +0.01(+0.11%) |
Nov 10, 2005 | 11.54 | 11.54 | 11.09 | 11.11 | 23,358,374 | -0.48(-4.11%) |
Nov 09, 2005 | 11.73 | 11.94 | 11.55 | 11.58 | 19,660,154 | -0.12(-1.03%) |
Nov 08, 2005 | 11.80 | 11.82 | 11.51 | 11.71 | 22,497,338 | -0.03(-0.24%) |
Nov 07, 2005 | 12.12 | 12.14 | 11.73 | 11.73 | 23,067,498 | -0.39(-3.21%) |
Nov 04, 2005 | 12.83 | 12.83 | 12.08 | 12.12 | 27,608,354 | -0.71(-5.52%) |
Nov 03, 2005 | 12.65 | 13.02 | 12.59 | 12.83 | 25,149,258 | +0.34(+2.75%) |
Nov 02, 2005 | 11.86 | 12.56 | 11.85 | 12.49 | 22,259,142 | +0.58(+4.85%) |