Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.68 | 12.83 | 12.52 | 12.76 | 5,582,250 | +0.04(+0.34%) |
Jan 30, 2006 | 12.70 | 12.88 | 12.70 | 12.72 | 3,953,904 | -0.12(-0.95%) |
Jan 27, 2006 | 12.77 | 12.87 | 12.76 | 12.84 | 4,819,504 | +0.05(+0.41%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.77 | 12.79 | 5,005,791 | -0.10(-0.74%) |
Jan 25, 2006 | 12.81 | 12.96 | 12.78 | 12.89 | 5,067,988 | +0.16(+1.28%) |
Jan 24, 2006 | 12.74 | 12.83 | 12.67 | 12.72 | 4,161,733 | +0.05(+0.42%) |
Jan 23, 2006 | 12.81 | 12.82 | 12.60 | 12.67 | 4,821,931 | -0.11(-0.89%) |
Jan 20, 2006 | 12.92 | 13.15 | 12.77 | 12.78 | 4,767,622 | -0.25(-1.93%) |
Jan 19, 2006 | 12.89 | 13.14 | 12.84 | 13.04 | 5,476,971 | +0.15(+1.16%) |
Jan 18, 2006 | 12.85 | 13.04 | 12.81 | 12.89 | 4,807,671 | +0.04(+0.29%) |
Jan 17, 2006 | 12.97 | 13.01 | 12.85 | 12.85 | 4,644,442 | -0.13(-0.97%) |
Jan 13, 2006 | 12.94 | 13.06 | 12.90 | 12.97 | 3,428,719 | +0.09(+0.68%) |
Jan 12, 2006 | 12.89 | 12.91 | 12.76 | 12.89 | 3,290,369 | +0.00(+0.00%) |
Jan 11, 2006 | 12.94 | 12.95 | 12.84 | 12.89 | 3,307,056 | -0.05(-0.38%) |
Jan 10, 2006 | 12.73 | 12.95 | 12.70 | 12.94 | 5,382,310 | +0.20(+1.61%) |
Jan 09, 2006 | 12.57 | 12.74 | 12.52 | 12.73 | 4,300,993 | +0.15(+1.21%) |
Jan 06, 2006 | 12.47 | 12.71 | 12.47 | 12.58 | 5,769,144 | +0.21(+1.66%) |
Jan 05, 2006 | 12.40 | 12.46 | 12.33 | 12.37 | 5,750,941 | -0.03(-0.21%) |
Jan 04, 2006 | 12.41 | 12.60 | 12.40 | 12.40 | 4,307,061 | +0.02(+0.15%) |
Jan 03, 2006 | 12.37 | 12.42 | 12.12 | 12.38 | 4,930,244 | +0.07(+0.58%) |
Dec 30, 2005 | 12.37 | 12.39 | 12.30 | 12.31 | 2,145,339 | -0.12(-0.97%) |
Dec 29, 2005 | 12.49 | 12.52 | 12.41 | 12.43 | 1,389,570 | -0.05(-0.42%) |
Dec 28, 2005 | 12.52 | 12.55 | 12.43 | 12.48 | 1,819,184 | -0.01(-0.04%) |
Dec 27, 2005 | 12.68 | 12.77 | 12.48 | 12.49 | 3,144,434 | -0.16(-1.26%) |
Dec 23, 2005 | 12.62 | 12.67 | 12.59 | 12.65 | 1,583,139 | +0.06(+0.48%) |
Dec 22, 2005 | 12.50 | 12.61 | 12.45 | 12.59 | 2,538,241 | +0.14(+1.11%) |
Dec 21, 2005 | 12.49 | 12.53 | 12.43 | 12.45 | 2,898,680 | +0.03(+0.23%) |
Dec 20, 2005 | 12.44 | 12.52 | 12.41 | 12.42 | 3,582,543 | -0.01(-0.12%) |
Dec 19, 2005 | 12.45 | 12.53 | 12.42 | 12.44 | 2,677,805 | -0.01(-0.08%) |
Dec 16, 2005 | 12.49 | 12.55 | 12.45 | 12.45 | 6,801,917 | -0.05(-0.37%) |
Dec 15, 2005 | 12.76 | 12.76 | 12.45 | 12.49 | 5,255,185 | -0.26(-2.07%) |
Dec 14, 2005 | 12.75 | 12.83 | 12.68 | 12.76 | 3,331,328 | +0.00(+0.04%) |
Dec 13, 2005 | 12.60 | 12.77 | 12.57 | 12.75 | 3,178,111 | +0.13(+1.03%) |
Dec 12, 2005 | 12.56 | 12.69 | 12.57 | 12.62 | 2,998,195 | +0.06(+0.49%) |
Dec 09, 2005 | 12.71 | 12.75 | 12.55 | 12.56 | 4,433,276 | -0.07(-0.52%) |
Dec 08, 2005 | 12.64 | 12.70 | 12.57 | 12.63 | 4,105,604 | +0.00(+0.01%) |
Dec 07, 2005 | 12.66 | 12.68 | 12.59 | 12.62 | 4,284,003 | -0.10(-0.80%) |
Dec 06, 2005 | 12.74 | 12.77 | 12.68 | 12.73 | 5,356,824 | +0.04(+0.29%) |
Dec 05, 2005 | 12.70 | 12.72 | 12.65 | 12.69 | 3,486,365 | -0.05(-0.39%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 5,300,089 | +0.01(+0.08%) |
Dec 01, 2005 | 12.46 | 12.78 | 12.48 | 12.73 | 6,381,405 | +0.27(+2.16%) |
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,058 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,175 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,260,945 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,105 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,197 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,043 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.01 | 2,359,539 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,682,968 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,635,638 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,370 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.82 | 11.82 | 3,000,319 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.73 | 11.82 | 2,560,693 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.77 | 11.79 | 1,827,983 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,417 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.71 | 11.58 | 11.61 | 3,171,436 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,034 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,382,906 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,221 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.60 | 11.62 | 5,957,252 | -0.02(-0.14%) |
Nov 02, 2005 | 11.58 | 11.66 | 11.49 | 11.63 | 5,252,455 | +0.06(+0.51%) |