Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.63 | 10.69 | 10.63 | 10.65 | 17,217,800 | -0.02(-0.18%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.64 | 10.67 | 8,425,501 | -0.04(-0.37%) |
Jan 27, 2006 | 10.69 | 10.79 | 10.60 | 10.71 | 11,182,480 | +0.02(+0.21%) |
Jan 26, 2006 | 10.67 | 10.76 | 10.65 | 10.69 | 12,584,682 | +0.10(+0.92%) |
Jan 25, 2006 | 10.53 | 10.61 | 10.50 | 10.59 | 12,559,506 | +0.07(+0.67%) |
Jan 24, 2006 | 10.53 | 10.58 | 10.47 | 10.52 | 12,048,976 | -0.00(-0.03%) |
Jan 23, 2006 | 10.51 | 10.58 | 10.50 | 10.52 | 10,315,106 | +0.02(+0.18%) |
Jan 20, 2006 | 10.70 | 10.70 | 10.50 | 10.50 | 26,602,886 | -0.19(-1.77%) |
Jan 19, 2006 | 10.86 | 10.87 | 10.68 | 10.69 | 12,753,590 | -0.17(-1.56%) |
Jan 18, 2006 | 10.69 | 10.88 | 10.69 | 10.86 | 15,804,768 | +0.17(+1.60%) |
Jan 17, 2006 | 10.75 | 10.79 | 10.66 | 10.69 | 15,647,276 | -0.11(-1.03%) |
Jan 13, 2006 | 10.78 | 10.86 | 10.76 | 10.80 | 9,317,172 | +0.06(+0.57%) |
Jan 12, 2006 | 10.83 | 10.86 | 10.74 | 10.74 | 15,754,417 | -0.13(-1.16%) |
Jan 11, 2006 | 10.81 | 10.90 | 10.79 | 10.87 | 11,782,002 | +0.06(+0.52%) |
Jan 10, 2006 | 10.78 | 10.82 | 10.74 | 10.81 | 10,476,696 | -0.01(-0.08%) |
Jan 09, 2006 | 10.82 | 10.87 | 10.78 | 10.82 | 8,225,270 | -0.00(-0.02%) |
Jan 06, 2006 | 10.76 | 10.85 | 10.72 | 10.82 | 12,300,436 | +0.06(+0.59%) |
Jan 05, 2006 | 10.76 | 10.78 | 10.70 | 10.76 | 14,868,015 | -0.01(-0.11%) |
Jan 04, 2006 | 10.86 | 10.87 | 10.71 | 10.77 | 15,910,152 | -0.13(-1.16%) |
Jan 03, 2006 | 10.79 | 10.92 | 10.66 | 10.90 | 16,124,434 | +0.17(+1.54%) |
Dec 30, 2005 | 10.73 | 10.77 | 10.66 | 10.73 | 7,674,050 | -0.04(-0.36%) |
Dec 29, 2005 | 10.79 | 10.84 | 10.76 | 10.77 | 6,607,909 | -0.02(-0.14%) |
Dec 28, 2005 | 10.86 | 10.89 | 10.78 | 10.79 | 7,878,379 | -0.08(-0.71%) |
Dec 27, 2005 | 10.94 | 10.99 | 10.84 | 10.86 | 6,340,349 | -0.07(-0.67%) |
Dec 23, 2005 | 10.95 | 10.96 | 10.91 | 10.94 | 5,313,727 | +0.01(+0.08%) |
Dec 22, 2005 | 10.89 | 10.93 | 10.83 | 10.93 | 7,753,674 | +0.05(+0.47%) |
Dec 21, 2005 | 10.91 | 10.97 | 10.83 | 10.88 | 11,806,299 | +0.05(+0.43%) |
Dec 20, 2005 | 10.84 | 10.86 | 10.80 | 10.83 | 8,471,754 | -0.04(-0.38%) |
Dec 19, 2005 | 10.89 | 10.97 | 10.85 | 10.87 | 10,488,406 | -0.02(-0.16%) |
Dec 16, 2005 | 10.88 | 11.01 | 10.88 | 10.89 | 18,244,422 | +0.01(+0.06%) |
Dec 15, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 11,040,797 | -0.05(-0.48%) |
Dec 14, 2005 | 10.84 | 10.95 | 10.82 | 10.93 | 14,540,737 | +0.14(+1.30%) |
Dec 13, 2005 | 10.63 | 10.86 | 10.62 | 10.79 | 11,539,032 | +0.15(+1.36%) |
Dec 12, 2005 | 10.69 | 10.72 | 10.61 | 10.65 | 9,262,431 | -0.04(-0.42%) |
Dec 09, 2005 | 10.65 | 10.76 | 10.61 | 10.69 | 8,843,527 | +0.07(+0.66%) |
Dec 08, 2005 | 10.69 | 10.75 | 10.58 | 10.62 | 12,709,679 | -0.05(-0.48%) |
Dec 07, 2005 | 10.74 | 10.76 | 10.60 | 10.68 | 10,764,455 | -0.08(-0.70%) |
Dec 06, 2005 | 10.87 | 10.89 | 10.74 | 10.75 | 13,857,786 | -0.03(-0.29%) |
Dec 05, 2005 | 10.73 | 10.79 | 10.66 | 10.78 | 7,827,443 | +0.05(+0.51%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.69 | 10.73 | 7,396,830 | -0.02(-0.21%) |
Dec 01, 2005 | 10.83 | 10.85 | 10.73 | 10.75 | 11,440,087 | +0.01(+0.13%) |
Nov 30, 2005 | 10.89 | 10.91 | 10.69 | 10.73 | 17,901,044 | -0.17(-1.55%) |
Nov 29, 2005 | 10.90 | 10.98 | 10.90 | 10.90 | 13,897,013 | +0.01(+0.09%) |
Nov 28, 2005 | 10.99 | 11.02 | 10.89 | 10.89 | 15,108,936 | -0.10(-0.87%) |
Nov 25, 2005 | 10.98 | 10.99 | 10.93 | 10.99 | 3,416,804 | +0.01(+0.12%) |
Nov 23, 2005 | 10.87 | 11.05 | 10.85 | 10.98 | 13,492,160 | +0.07(+0.67%) |
Nov 22, 2005 | 10.73 | 10.91 | 10.73 | 10.90 | 17,409,248 | +0.11(+0.98%) |
Nov 21, 2005 | 10.65 | 10.80 | 10.64 | 10.80 | 16,387,896 | +0.12(+1.12%) |
Nov 18, 2005 | 10.66 | 10.71 | 10.57 | 10.68 | 18,385,812 | +0.02(+0.19%) |
Nov 17, 2005 | 10.41 | 10.66 | 10.41 | 10.66 | 14,315,331 | +0.24(+2.30%) |
Nov 16, 2005 | 10.51 | 10.57 | 10.39 | 10.42 | 13,788,994 | -0.09(-0.85%) |
Nov 15, 2005 | 10.66 | 10.67 | 10.45 | 10.51 | 15,856,874 | -0.15(-1.41%) |
Nov 14, 2005 | 10.60 | 10.67 | 10.58 | 10.66 | 15,053,902 | +0.04(+0.39%) |
Nov 11, 2005 | 10.51 | 10.62 | 10.46 | 10.62 | 17,784,828 | +0.12(+1.14%) |
Nov 10, 2005 | 10.32 | 10.52 | 10.32 | 10.50 | 15,962,845 | +0.17(+1.69%) |
Nov 09, 2005 | 10.28 | 10.37 | 10.26 | 10.32 | 9,866,636 | +0.05(+0.45%) |
Nov 08, 2005 | 10.25 | 10.28 | 10.22 | 10.28 | 9,690,702 | -0.02(-0.22%) |
Nov 07, 2005 | 10.20 | 10.32 | 10.23 | 10.30 | 9,412,897 | +0.10(+0.95%) |
Nov 04, 2005 | 10.21 | 10.21 | 10.16 | 10.20 | 12,108,987 | +0.04(+0.37%) |
Nov 03, 2005 | 10.17 | 10.24 | 10.12 | 10.16 | 15,207,295 | -0.02(-0.22%) |
Nov 02, 2005 | 10.23 | 10.26 | 10.14 | 10.19 | 12,424,848 | -0.04(-0.43%) |