Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.43 | 13.43 | 13.26 | 13.32 | 20,374,846 | -0.12(-0.89%) |
Jan 30, 2006 | 13.47 | 13.50 | 13.37 | 13.44 | 18,865,414 | -0.07(-0.52%) |
Jan 27, 2006 | 13.35 | 13.51 | 13.27 | 13.51 | 21,200,404 | +0.16(+1.18%) |
Jan 26, 2006 | 13.29 | 13.38 | 13.24 | 13.35 | 22,640,238 | +0.11(+0.83%) |
Jan 25, 2006 | 13.24 | 13.26 | 13.16 | 13.24 | 21,282,122 | +0.08(+0.59%) |
Jan 24, 2006 | 13.26 | 13.29 | 13.10 | 13.16 | 24,683,470 | +0.13(+0.99%) |
Jan 23, 2006 | 12.93 | 13.09 | 12.87 | 13.03 | 20,541,388 | +0.13(+1.02%) |
Jan 20, 2006 | 13.14 | 13.15 | 12.67 | 12.90 | 29,474,628 | -0.27(-2.05%) |
Jan 19, 2006 | 13.18 | 13.24 | 13.07 | 13.17 | 16,744,194 | +0.04(+0.27%) |
Jan 18, 2006 | 13.20 | 13.20 | 13.07 | 13.14 | 20,111,054 | -0.07(-0.51%) |
Jan 17, 2006 | 13.22 | 13.29 | 13.16 | 13.21 | 17,980,822 | -0.09(-0.68%) |
Jan 13, 2006 | 13.32 | 13.37 | 13.21 | 13.30 | 16,387,498 | -0.04(-0.31%) |
Jan 12, 2006 | 13.29 | 13.40 | 13.29 | 13.34 | 26,544,006 | -0.07(-0.55%) |
Jan 11, 2006 | 13.41 | 13.46 | 13.35 | 13.41 | 16,439,697 | +0.01(+0.05%) |
Jan 10, 2006 | 13.25 | 13.43 | 13.25 | 13.40 | 21,516,398 | +0.01(+0.10%) |
Jan 09, 2006 | 13.35 | 13.41 | 13.28 | 13.39 | 21,469,480 | +0.06(+0.48%) |
Jan 06, 2006 | 13.21 | 13.38 | 13.15 | 13.33 | 26,601,176 | +0.13(+0.95%) |
Jan 05, 2006 | 13.11 | 13.24 | 13.06 | 13.20 | 25,809,176 | +0.06(+0.49%) |
Jan 04, 2006 | 13.19 | 13.22 | 13.09 | 13.14 | 31,060,494 | -0.03(-0.20%) |
Jan 03, 2006 | 13.13 | 13.19 | 12.99 | 13.16 | 21,191,706 | +0.19(+1.46%) |
Dec 30, 2005 | 13.00 | 13.13 | 12.97 | 12.97 | 18,243,682 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.01 | 13.07 | 17,342,932 | -0.06(-0.44%) |
Dec 28, 2005 | 13.19 | 13.24 | 13.11 | 13.12 | 16,597,228 | -0.06(-0.46%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.08 | 13.19 | 22,135,334 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.29 | 13.23 | 13.24 | 7,865,949 | -0.04(-0.32%) |
Dec 22, 2005 | 13.27 | 13.29 | 13.20 | 13.29 | 17,201,248 | +0.02(+0.17%) |
Dec 21, 2005 | 13.25 | 13.34 | 13.22 | 13.26 | 15,258,065 | -0.00(-0.02%) |
Dec 20, 2005 | 13.36 | 13.37 | 13.24 | 13.27 | 18,545,694 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 21,992,406 | +0.07(+0.51%) |
Dec 16, 2005 | 13.25 | 13.36 | 13.25 | 13.26 | 25,717,826 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.27 | 13.15 | 13.25 | 20,363,662 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.19 | 13.22 | 20,329,484 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.27 | 13.12 | 13.18 | 31,930,174 | -0.06(-0.46%) |
Dec 12, 2005 | 13.36 | 13.43 | 13.23 | 13.24 | 29,783,784 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.28 | 13.36 | 29,157,392 | -0.12(-0.88%) |
Dec 08, 2005 | 13.55 | 13.56 | 13.42 | 13.48 | 21,678,588 | -0.10(-0.76%) |
Dec 07, 2005 | 13.65 | 13.74 | 13.51 | 13.58 | 19,613,296 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,084,598 | -0.04(-0.26%) |
Dec 05, 2005 | 13.75 | 13.85 | 13.71 | 13.73 | 15,389,496 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.82 | 13.71 | 13.78 | 12,873,983 | -0.01(-0.05%) |
Dec 01, 2005 | 13.74 | 13.81 | 13.74 | 13.79 | 16,941,806 | +0.05(+0.35%) |
Nov 30, 2005 | 13.86 | 13.90 | 13.73 | 13.74 | 20,548,844 | -0.12(-0.84%) |
Nov 29, 2005 | 13.79 | 13.92 | 13.77 | 13.86 | 21,152,866 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.93 | 13.76 | 13.77 | 23,032,044 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,149,584 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.78 | 13.63 | 13.73 | 15,407,517 | +0.10(+0.73%) |
Nov 22, 2005 | 13.57 | 13.66 | 13.54 | 13.63 | 20,425,492 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.57 | 21,024,232 | -0.02(-0.12%) |
Nov 18, 2005 | 13.67 | 13.67 | 13.48 | 13.58 | 26,659,590 | +0.11(+0.79%) |
Nov 17, 2005 | 13.58 | 13.62 | 13.48 | 13.48 | 19,508,276 | -0.09(-0.64%) |
Nov 16, 2005 | 13.66 | 13.68 | 13.56 | 13.56 | 16,081,448 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.60 | 13.67 | 13,896,220 | -0.04(-0.28%) |
Nov 14, 2005 | 13.75 | 13.77 | 13.67 | 13.70 | 10,861,199 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,402,501 | +0.08(+0.56%) |
Nov 10, 2005 | 13.64 | 13.73 | 13.59 | 13.68 | 14,870,298 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.65 | 13.52 | 13.58 | 14,332,147 | +0.01(+0.09%) |
Nov 08, 2005 | 13.65 | 13.69 | 13.52 | 13.56 | 14,209,106 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.67 | 13.55 | 13.65 | 16,629,231 | +0.04(+0.26%) |
Nov 04, 2005 | 13.73 | 13.74 | 13.53 | 13.61 | 17,765,188 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.68 | 13.70 | 14,100,357 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,287,982 | -0.03(-0.23%) |