Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.84 | 14.96 | 14.51 | 14.65 | 9,911,870 | -0.10(-0.68%) |
Jan 30, 2006 | 14.91 | 15.05 | 14.58 | 14.75 | 10,149,583 | -0.37(-2.48%) |
Jan 27, 2006 | 14.90 | 15.78 | 14.82 | 15.13 | 26,205,356 | +0.97(+6.87%) |
Jan 26, 2006 | 13.98 | 14.28 | 13.77 | 14.16 | 8,895,445 | +0.39(+2.82%) |
Jan 25, 2006 | 14.15 | 14.16 | 13.60 | 13.77 | 7,810,379 | -0.20(-1.46%) |
Jan 24, 2006 | 13.57 | 14.00 | 13.57 | 13.97 | 8,776,117 | +0.48(+3.59%) |
Jan 23, 2006 | 13.52 | 13.70 | 13.36 | 13.49 | 9,569,161 | +0.12(+0.91%) |
Jan 20, 2006 | 13.91 | 14.01 | 13.32 | 13.37 | 10,523,003 | -0.58(-4.13%) |
Jan 19, 2006 | 14.07 | 14.18 | 13.91 | 13.94 | 10,440,581 | +0.25(+1.80%) |
Jan 18, 2006 | 13.17 | 13.77 | 13.06 | 13.69 | 13,898,451 | +0.21(+1.57%) |
Jan 17, 2006 | 13.75 | 13.76 | 13.41 | 13.48 | 8,287,595 | -0.32(-2.33%) |
Jan 13, 2006 | 13.71 | 13.84 | 13.35 | 13.80 | 13,308,231 | +0.11(+0.80%) |
Jan 12, 2006 | 14.27 | 14.29 | 13.66 | 13.69 | 14,955,936 | -0.62(-4.34%) |
Jan 11, 2006 | 14.03 | 14.43 | 14.02 | 14.32 | 21,999,916 | +0.40(+2.85%) |
Jan 10, 2006 | 13.47 | 13.92 | 13.34 | 13.92 | 21,007,430 | +0.63(+4.74%) |
Jan 09, 2006 | 13.27 | 13.40 | 13.17 | 13.29 | 10,538,660 | +0.15(+1.11%) |
Jan 06, 2006 | 12.95 | 13.25 | 12.74 | 13.14 | 10,618,815 | +0.26(+2.03%) |
Jan 05, 2006 | 12.48 | 12.89 | 12.41 | 12.88 | 10,037,085 | +0.50(+4.05%) |
Jan 04, 2006 | 12.48 | 12.61 | 12.31 | 12.38 | 7,815,181 | -0.08(-0.60%) |
Jan 03, 2006 | 12.14 | 12.53 | 11.80 | 12.46 | 10,248,696 | +0.45(+3.71%) |
Dec 30, 2005 | 12.12 | 12.12 | 11.84 | 12.01 | 4,546,694 | -0.11(-0.94%) |
Dec 29, 2005 | 12.15 | 12.26 | 12.10 | 12.13 | 4,343,107 | -0.02(-0.18%) |
Dec 28, 2005 | 12.11 | 12.20 | 11.76 | 12.15 | 6,141,982 | +0.11(+0.89%) |
Dec 27, 2005 | 12.29 | 12.38 | 11.93 | 12.04 | 5,170,930 | -0.15(-1.26%) |
Dec 23, 2005 | 12.17 | 12.34 | 12.14 | 12.19 | 4,734,897 | +0.04(+0.35%) |
Dec 22, 2005 | 11.94 | 12.20 | 11.84 | 12.15 | 10,854,060 | +0.28(+2.38%) |
Dec 21, 2005 | 12.29 | 12.37 | 11.80 | 11.87 | 30,555,378 | -0.76(-6.00%) |
Dec 20, 2005 | 12.48 | 12.70 | 12.23 | 12.63 | 7,344,063 | +0.19(+1.55%) |
Dec 19, 2005 | 12.85 | 12.95 | 12.41 | 12.43 | 8,847,486 | -0.33(-2.60%) |
Dec 16, 2005 | 12.66 | 12.87 | 12.53 | 12.77 | 8,604,064 | +0.17(+1.34%) |
Dec 15, 2005 | 12.72 | 12.82 | 12.57 | 12.60 | 4,500,619 | -0.12(-0.94%) |
Dec 14, 2005 | 12.74 | 13.06 | 12.47 | 12.72 | 9,201,003 | +0.01(+0.10%) |
Dec 13, 2005 | 12.81 | 12.89 | 12.69 | 12.70 | 6,290,311 | -0.13(-1.05%) |
Dec 12, 2005 | 12.88 | 12.97 | 12.67 | 12.84 | 6,355,663 | +0.01(+0.08%) |
Dec 09, 2005 | 12.31 | 12.85 | 12.31 | 12.83 | 9,536,721 | +0.51(+4.17%) |
Dec 08, 2005 | 12.52 | 12.55 | 12.21 | 12.31 | 7,159,232 | -0.09(-0.71%) |
Dec 07, 2005 | 12.63 | 12.72 | 12.35 | 12.40 | 7,398,756 | -0.22(-1.73%) |
Dec 06, 2005 | 12.73 | 12.85 | 12.57 | 12.62 | 11,446,273 | -0.04(-0.30%) |
Dec 05, 2005 | 12.61 | 12.69 | 12.44 | 12.66 | 10,467,063 | +0.06(+0.51%) |
Dec 02, 2005 | 12.53 | 12.73 | 12.44 | 12.59 | 10,701,855 | +0.13(+1.08%) |
Dec 01, 2005 | 12.04 | 12.47 | 12.02 | 12.46 | 12,634,707 | +0.57(+4.75%) |
Nov 30, 2005 | 11.72 | 12.09 | 11.61 | 11.89 | 16,699,945 | +0.16(+1.41%) |
Nov 29, 2005 | 12.27 | 12.31 | 11.70 | 11.73 | 10,801,251 | -0.46(-3.81%) |
Nov 28, 2005 | 12.12 | 12.26 | 12.07 | 12.19 | 8,200,929 | +0.14(+1.17%) |
Nov 25, 2005 | 11.97 | 12.07 | 11.87 | 12.05 | 2,163,343 | +0.12(+0.97%) |
Nov 23, 2005 | 12.14 | 12.21 | 11.89 | 11.94 | 5,417,263 | -0.20(-1.68%) |
Nov 22, 2005 | 12.12 | 12.22 | 12.01 | 12.14 | 7,343,157 | +0.03(+0.25%) |
Nov 21, 2005 | 12.18 | 12.23 | 11.99 | 12.11 | 10,785,416 | -0.11(-0.86%) |
Nov 18, 2005 | 11.49 | 12.60 | 11.44 | 12.22 | 55,126,680 | +1.40(+12.97%) |
Nov 17, 2005 | 10.71 | 10.92 | 10.47 | 10.81 | 11,207,608 | +0.21(+1.94%) |
Nov 16, 2005 | 10.63 | 10.68 | 10.50 | 10.61 | 4,792,637 | +0.02(+0.20%) |
Nov 15, 2005 | 10.70 | 10.71 | 10.52 | 10.59 | 4,894,538 | -0.07(-0.64%) |
Nov 14, 2005 | 10.69 | 10.78 | 10.60 | 10.65 | 4,174,381 | -0.00(-0.04%) |
Nov 11, 2005 | 10.92 | 10.96 | 10.60 | 10.66 | 5,971,751 | -0.24(-2.18%) |
Nov 10, 2005 | 10.61 | 10.90 | 10.40 | 10.90 | 9,647,270 | +0.30(+2.87%) |
Nov 09, 2005 | 10.44 | 10.61 | 10.35 | 10.59 | 6,246,459 | +0.09(+0.84%) |
Nov 08, 2005 | 10.43 | 10.56 | 10.38 | 10.50 | 4,296,371 | +0.03(+0.31%) |
Nov 07, 2005 | 10.54 | 10.59 | 10.45 | 10.47 | 4,396,806 | +0.02(+0.20%) |
Nov 04, 2005 | 10.33 | 10.48 | 10.25 | 10.45 | 5,766,949 | +0.19(+1.82%) |
Nov 03, 2005 | 10.19 | 10.73 | 10.18 | 10.26 | 13,383,414 | +0.18(+1.76%) |
Nov 02, 2005 | 9.789 | 10.13 | 9.782 | 10.09 | 6,800,433 | +0.32(+3.24%) |