Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.83 | 14.95 | 14.50 | 14.64 | 9,920,116 | -0.10(-0.68%) |
Jan 30, 2006 | 14.90 | 15.04 | 14.57 | 14.74 | 10,158,027 | -0.37(-2.48%) |
Jan 27, 2006 | 14.89 | 15.76 | 14.81 | 15.11 | 26,227,156 | +0.97(+6.87%) |
Jan 26, 2006 | 13.97 | 14.27 | 13.76 | 14.14 | 8,902,846 | +0.39(+2.82%) |
Jan 25, 2006 | 14.14 | 14.15 | 13.59 | 13.76 | 7,816,876 | -0.20(-1.46%) |
Jan 24, 2006 | 13.56 | 13.99 | 13.56 | 13.96 | 8,783,418 | +0.48(+3.59%) |
Jan 23, 2006 | 13.51 | 13.69 | 13.35 | 13.48 | 9,577,121 | +0.12(+0.91%) |
Jan 20, 2006 | 13.90 | 14.00 | 13.31 | 13.35 | 10,531,757 | -0.58(-4.13%) |
Jan 19, 2006 | 14.06 | 14.16 | 13.90 | 13.93 | 10,449,267 | +0.25(+1.80%) |
Jan 18, 2006 | 13.16 | 13.75 | 13.05 | 13.68 | 13,910,013 | +0.21(+1.57%) |
Jan 17, 2006 | 13.74 | 13.75 | 13.39 | 13.47 | 8,294,490 | -0.32(-2.33%) |
Jan 13, 2006 | 13.70 | 13.82 | 13.33 | 13.79 | 13,319,302 | +0.11(+0.80%) |
Jan 12, 2006 | 14.26 | 14.27 | 13.64 | 13.68 | 14,968,378 | -0.62(-4.34%) |
Jan 11, 2006 | 14.02 | 14.42 | 14.01 | 14.30 | 22,018,218 | +0.40(+2.85%) |
Jan 10, 2006 | 13.46 | 13.91 | 13.33 | 13.91 | 21,024,906 | +0.63(+4.74%) |
Jan 09, 2006 | 13.26 | 13.39 | 13.16 | 13.28 | 10,547,428 | +0.15(+1.11%) |
Jan 06, 2006 | 12.94 | 13.24 | 12.73 | 13.13 | 10,627,649 | +0.26(+2.03%) |
Jan 05, 2006 | 12.47 | 12.88 | 12.40 | 12.87 | 10,045,435 | +0.50(+4.05%) |
Jan 04, 2006 | 12.47 | 12.60 | 12.30 | 12.37 | 7,821,683 | -0.07(-0.60%) |
Jan 03, 2006 | 12.13 | 12.52 | 11.79 | 12.45 | 10,257,223 | +0.45(+3.71%) |
Dec 30, 2005 | 12.11 | 12.11 | 11.83 | 12.00 | 4,550,477 | -0.11(-0.94%) |
Dec 29, 2005 | 12.14 | 12.25 | 12.09 | 12.12 | 4,346,720 | -0.02(-0.18%) |
Dec 28, 2005 | 12.10 | 12.19 | 11.75 | 12.14 | 6,147,092 | +0.11(+0.89%) |
Dec 27, 2005 | 12.28 | 12.37 | 11.92 | 12.03 | 5,175,232 | -0.15(-1.26%) |
Dec 23, 2005 | 12.16 | 12.33 | 12.13 | 12.18 | 4,738,836 | +0.04(+0.35%) |
Dec 22, 2005 | 11.93 | 12.19 | 11.83 | 12.14 | 10,863,090 | +0.28(+2.38%) |
Dec 21, 2005 | 12.28 | 12.36 | 11.79 | 11.86 | 30,580,798 | -0.76(-6.00%) |
Dec 20, 2005 | 12.47 | 12.69 | 12.22 | 12.62 | 7,350,173 | +0.19(+1.55%) |
Dec 19, 2005 | 12.84 | 12.94 | 12.40 | 12.42 | 8,854,846 | -0.33(-2.60%) |
Dec 16, 2005 | 12.65 | 12.86 | 12.52 | 12.75 | 8,611,222 | +0.17(+1.34%) |
Dec 15, 2005 | 12.71 | 12.81 | 12.56 | 12.59 | 4,504,363 | -0.12(-0.94%) |
Dec 14, 2005 | 12.73 | 13.05 | 12.46 | 12.71 | 9,208,658 | +0.01(+0.10%) |
Dec 13, 2005 | 12.80 | 12.88 | 12.68 | 12.69 | 6,295,545 | -0.13(-1.05%) |
Dec 12, 2005 | 12.87 | 12.96 | 12.66 | 12.83 | 6,360,951 | +0.01(+0.08%) |
Dec 09, 2005 | 12.30 | 12.84 | 12.30 | 12.82 | 9,544,654 | +0.51(+4.17%) |
Dec 08, 2005 | 12.51 | 12.54 | 12.20 | 12.30 | 7,165,188 | -0.09(-0.71%) |
Dec 07, 2005 | 12.62 | 12.71 | 12.34 | 12.39 | 7,404,912 | -0.22(-1.73%) |
Dec 06, 2005 | 12.72 | 12.84 | 12.56 | 12.61 | 11,455,796 | -0.04(-0.30%) |
Dec 05, 2005 | 12.60 | 12.68 | 12.43 | 12.65 | 10,475,771 | +0.06(+0.51%) |
Dec 02, 2005 | 12.52 | 12.72 | 12.43 | 12.58 | 10,710,758 | +0.13(+1.08%) |
Dec 01, 2005 | 12.03 | 12.46 | 12.01 | 12.45 | 12,645,218 | +0.56(+4.75%) |
Nov 30, 2005 | 11.71 | 12.08 | 11.60 | 11.88 | 16,713,838 | +0.16(+1.41%) |
Nov 29, 2005 | 12.26 | 12.30 | 11.69 | 11.72 | 10,810,237 | -0.46(-3.81%) |
Nov 28, 2005 | 12.11 | 12.25 | 12.06 | 12.18 | 8,207,752 | +0.14(+1.17%) |
Nov 25, 2005 | 11.96 | 12.06 | 11.86 | 12.04 | 2,165,143 | +0.12(+0.97%) |
Nov 23, 2005 | 12.13 | 12.20 | 11.88 | 11.93 | 5,421,770 | -0.20(-1.68%) |
Nov 22, 2005 | 12.11 | 12.20 | 12.00 | 12.13 | 7,349,266 | +0.03(+0.25%) |
Nov 21, 2005 | 12.17 | 12.22 | 11.98 | 12.10 | 10,794,389 | -0.10(-0.86%) |
Nov 18, 2005 | 11.48 | 12.59 | 11.43 | 12.20 | 55,172,540 | +1.40(+12.97%) |
Nov 17, 2005 | 10.70 | 10.91 | 10.46 | 10.80 | 11,216,932 | +0.21(+1.94%) |
Nov 16, 2005 | 10.62 | 10.67 | 10.49 | 10.60 | 4,796,625 | +0.02(+0.20%) |
Nov 15, 2005 | 10.69 | 10.71 | 10.51 | 10.58 | 4,898,610 | -0.07(-0.64%) |
Nov 14, 2005 | 10.68 | 10.77 | 10.60 | 10.65 | 4,177,854 | -0.00(-0.04%) |
Nov 11, 2005 | 10.91 | 10.95 | 10.59 | 10.65 | 5,976,719 | -0.24(-2.18%) |
Nov 10, 2005 | 10.60 | 10.90 | 10.39 | 10.89 | 9,655,296 | +0.30(+2.87%) |
Nov 09, 2005 | 10.43 | 10.60 | 10.34 | 10.58 | 6,251,655 | +0.09(+0.84%) |
Nov 08, 2005 | 10.42 | 10.55 | 10.37 | 10.50 | 4,299,945 | +0.03(+0.31%) |
Nov 07, 2005 | 10.53 | 10.58 | 10.44 | 10.46 | 4,400,464 | +0.02(+0.20%) |
Nov 04, 2005 | 10.32 | 10.47 | 10.24 | 10.44 | 5,771,747 | +0.19(+1.82%) |
Nov 03, 2005 | 10.19 | 10.72 | 10.17 | 10.26 | 13,394,549 | +0.18(+1.76%) |
Nov 02, 2005 | 9.781 | 10.13 | 9.774 | 10.08 | 6,806,090 | +0.32(+3.24%) |