Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |
Jan 03, 2006 | 13.15 | 13.21 | 12.54 | 12.87 | 13,343,823 | -0.16(-1.25%) |
Dec 30, 2005 | 13.11 | 13.18 | 12.93 | 13.03 | 4,002,390 | -0.16(-1.20%) |
Dec 29, 2005 | 13.27 | 13.32 | 13.14 | 13.19 | 3,557,637 | -0.11(-0.84%) |
Dec 28, 2005 | 13.44 | 13.48 | 13.01 | 13.30 | 4,637,700 | -0.04(-0.33%) |
Dec 27, 2005 | 13.52 | 13.79 | 13.24 | 13.35 | 6,147,000 | -0.24(-1.77%) |
Dec 23, 2005 | 13.79 | 13.87 | 13.46 | 13.59 | 4,460,859 | -0.10(-0.75%) |
Dec 22, 2005 | 13.38 | 13.82 | 13.21 | 13.69 | 10,460,592 | +0.41(+3.11%) |
Dec 21, 2005 | 13.00 | 13.42 | 12.94 | 13.27 | 7,415,532 | +0.34(+2.59%) |
Dec 20, 2005 | 12.82 | 13.07 | 12.68 | 12.94 | 5,625,909 | +0.15(+1.15%) |
Dec 19, 2005 | 12.87 | 12.96 | 12.71 | 12.79 | 5,224,680 | -0.08(-0.62%) |
Dec 16, 2005 | 12.83 | 13.23 | 12.82 | 12.87 | 8,149,725 | +0.08(+0.63%) |
Dec 15, 2005 | 13.17 | 13.18 | 12.71 | 12.79 | 6,197,004 | -0.29(-2.19%) |
Dec 14, 2005 | 13.21 | 13.27 | 12.93 | 13.08 | 4,902,723 | -0.06(-0.47%) |
Dec 13, 2005 | 13.53 | 13.67 | 13.09 | 13.14 | 9,750,375 | -0.44(-3.22%) |
Dec 12, 2005 | 12.94 | 13.59 | 12.95 | 13.58 | 14,803,713 | +0.63(+4.89%) |
Dec 09, 2005 | 12.45 | 12.99 | 12.44 | 12.94 | 6,600,951 | +0.51(+4.10%) |
Dec 08, 2005 | 12.63 | 12.66 | 12.36 | 12.43 | 6,222,285 | -0.11(-0.90%) |
Dec 07, 2005 | 12.82 | 12.89 | 12.46 | 12.55 | 6,836,229 | -0.18(-1.43%) |
Dec 06, 2005 | 12.98 | 13.08 | 12.69 | 12.73 | 4,981,527 | -0.22(-1.72%) |
Dec 05, 2005 | 12.87 | 13.17 | 12.67 | 12.95 | 5,074,632 | +0.08(+0.59%) |
Dec 02, 2005 | 12.88 | 13.30 | 12.72 | 12.88 | 9,992,079 | +0.06(+0.45%) |
Dec 01, 2005 | 12.53 | 12.86 | 12.49 | 12.82 | 6,493,662 | +0.40(+3.25%) |
Nov 30, 2005 | 12.51 | 12.69 | 12.29 | 12.41 | 4,885,911 | +0.03(+0.23%) |
Nov 29, 2005 | 12.39 | 12.79 | 12.29 | 12.39 | 8,407,359 | +0.01(+0.05%) |
Nov 28, 2005 | 12.90 | 12.97 | 12.15 | 12.38 | 8,955,864 | -0.47(-3.67%) |
Nov 25, 2005 | 12.74 | 12.95 | 12.67 | 12.85 | 2,336,535 | +0.11(+0.85%) |
Nov 23, 2005 | 12.92 | 12.93 | 12.50 | 12.74 | 5,856,813 | -0.09(-0.72%) |
Nov 22, 2005 | 12.22 | 13.16 | 12.12 | 12.83 | 16,671,942 | +0.67(+5.52%) |
Nov 21, 2005 | 12.06 | 12.21 | 11.90 | 12.16 | 5,637,555 | +0.16(+1.35%) |
Nov 18, 2005 | 11.90 | 12.22 | 11.81 | 12.00 | 8,410,014 | +0.11(+0.96%) |
Nov 17, 2005 | 11.56 | 11.94 | 11.49 | 11.89 | 6,597,522 | +0.41(+3.61%) |
Nov 16, 2005 | 11.83 | 11.85 | 11.34 | 11.47 | 9,334,575 | -0.33(-2.83%) |
Nov 15, 2005 | 11.72 | 12.08 | 11.71 | 11.81 | 11,614,095 | +0.16(+1.34%) |
Nov 14, 2005 | 11.11 | 11.94 | 11.07 | 11.65 | 18,297,936 | +0.61(+5.55%) |
Nov 11, 2005 | 11.02 | 11.10 | 10.75 | 11.04 | 8,148,114 | +0.08(+0.76%) |
Nov 10, 2005 | 10.63 | 11.08 | 10.51 | 10.95 | 15,684,066 | +0.73(+7.09%) |
Nov 09, 2005 | 10.23 | 10.32 | 10.13 | 10.23 | 3,831,903 | -0.01(-0.09%) |
Nov 08, 2005 | 10.28 | 10.50 | 10.06 | 10.24 | 4,483,836 | -0.02(-0.22%) |
Nov 07, 2005 | 10.27 | 10.39 | 10.11 | 10.26 | 3,696,030 | +0.00(+0.02%) |
Nov 04, 2005 | 10.35 | 10.42 | 10.17 | 10.26 | 3,646,755 | -0.09(-0.91%) |
Nov 03, 2005 | 10.44 | 10.65 | 10.31 | 10.35 | 9,544,338 | +0.04(+0.40%) |
Nov 02, 2005 | 9.663 | 10.44 | 9.638 | 10.31 | 14,404,734 | +0.61(+6.32%) |