Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 31.01 | 31.14 | 28.80 | 29.24 | 9,300,227 | -1.88(-6.04%) |
Jan 30, 2006 | 31.53 | 31.75 | 30.36 | 31.12 | 6,770,021 | -0.90(-2.81%) |
Jan 27, 2006 | 34.65 | 34.74 | 30.50 | 32.02 | 10,652,671 | -2.90(-8.30%) |
Jan 26, 2006 | 34.87 | 35.19 | 34.36 | 34.92 | 3,499,738 | +0.17(+0.49%) |
Jan 25, 2006 | 35.63 | 35.74 | 34.18 | 34.75 | 5,199,359 | -0.16(-0.46%) |
Jan 24, 2006 | 34.69 | 35.48 | 33.61 | 34.91 | 7,310,258 | +0.07(+0.20%) |
Jan 23, 2006 | 35.87 | 36.00 | 34.75 | 34.84 | 11,793,004 | +0.80(+2.35%) |
Jan 20, 2006 | 33.98 | 34.71 | 33.20 | 34.04 | 11,704,716 | +0.12(+0.35%) |
Jan 19, 2006 | 34.56 | 35.16 | 32.36 | 33.92 | 12,890,346 | -0.16(-0.47%) |
Jan 18, 2006 | 32.36 | 35.25 | 32.12 | 34.08 | 15,668,534 | -0.19(-0.55%) |
Jan 17, 2006 | 35.51 | 36.15 | 33.85 | 34.27 | 18,582,320 | +0.02(+0.06%) |
Jan 13, 2006 | 32.90 | 34.42 | 31.51 | 34.25 | 20,226,336 | +0.53(+1.57%) |
Jan 12, 2006 | 33.14 | 33.90 | 32.16 | 33.72 | 21,958,700 | +1.52(+4.72%) |
Jan 11, 2006 | 30.04 | 34.82 | 30.01 | 32.20 | 41,449,624 | +3.89(+13.74%) |
Jan 10, 2006 | 27.75 | 28.75 | 27.38 | 28.31 | 11,074,516 | +0.11(+0.41%) |
Jan 09, 2006 | 23.12 | 28.81 | 22.87 | 28.20 | 24,846,784 | +5.25(+22.91%) |
Jan 06, 2006 | 22.24 | 23.00 | 21.79 | 22.94 | 5,002,402 | +0.71(+3.19%) |
Jan 05, 2006 | 22.67 | 22.75 | 21.12 | 22.23 | 18,829,696 | +3.74(+20.23%) |
Jan 04, 2006 | 18.32 | 18.50 | 18.02 | 18.49 | 2,884,490 | +0.29(+1.59%) |
Jan 03, 2006 | 18.03 | 18.20 | 17.50 | 18.20 | 6,623,964 | +2.01(+12.42%) |
Dec 30, 2005 | 16.44 | 16.48 | 16.00 | 16.19 | 998,305 | -0.31(-1.88%) |
Dec 29, 2005 | 16.59 | 16.82 | 16.47 | 16.50 | 544,998 | -0.09(-0.54%) |
Dec 28, 2005 | 16.61 | 16.66 | 16.42 | 16.59 | 576,600 | +0.03(+0.18%) |
Dec 27, 2005 | 16.61 | 16.83 | 16.40 | 16.56 | 919,900 | -0.03(-0.18%) |
Dec 23, 2005 | 16.64 | 16.75 | 16.54 | 16.59 | 539,147 | -0.07(-0.42%) |
Dec 22, 2005 | 16.27 | 16.68 | 16.27 | 16.66 | 827,357 | +0.31(+1.90%) |
Dec 21, 2005 | 16.35 | 16.54 | 16.25 | 16.35 | 799,219 | +0.13(+0.80%) |
Dec 20, 2005 | 16.50 | 16.57 | 16.10 | 16.22 | 1,021,712 | -0.24(-1.46%) |
Dec 19, 2005 | 16.79 | 17.24 | 16.44 | 16.46 | 1,533,108 | -0.24(-1.44%) |
Dec 16, 2005 | 16.98 | 17.08 | 16.64 | 16.70 | 1,559,684 | -0.25(-1.47%) |
Dec 15, 2005 | 16.99 | 17.24 | 16.81 | 16.95 | 1,902,673 | +0.25(+1.50%) |
Dec 14, 2005 | 16.67 | 16.90 | 16.56 | 16.70 | 1,023,190 | -0.05(-0.30%) |
Dec 13, 2005 | 16.49 | 16.96 | 16.36 | 16.75 | 1,361,806 | +0.20(+1.21%) |
Dec 12, 2005 | 16.61 | 16.84 | 16.37 | 16.55 | 1,375,410 | -0.17(-1.02%) |
Dec 09, 2005 | 16.58 | 16.79 | 16.32 | 16.72 | 1,123,831 | +0.11(+0.66%) |
Dec 08, 2005 | 16.80 | 17.00 | 15.92 | 16.61 | 1,948,358 | -0.14(-0.84%) |
Dec 07, 2005 | 16.78 | 17.09 | 16.60 | 16.75 | 1,387,218 | -0.09(-0.53%) |
Dec 06, 2005 | 16.89 | 17.20 | 16.79 | 16.84 | 1,622,278 | -0.05(-0.30%) |
Dec 05, 2005 | 16.66 | 17.25 | 16.59 | 16.89 | 1,857,076 | +0.18(+1.08%) |
Dec 02, 2005 | 17.78 | 18.00 | 14.78 | 16.71 | 9,060,110 | -1.02(-5.75%) |
Dec 01, 2005 | 17.21 | 17.89 | 16.85 | 17.73 | 3,226,407 | +0.94(+5.60%) |
Nov 30, 2005 | 16.77 | 16.95 | 16.51 | 16.79 | 1,840,077 | +0.24(+1.45%) |
Nov 29, 2005 | 16.73 | 16.99 | 16.36 | 16.55 | 4,825,830 | +0.72(+4.55%) |
Nov 28, 2005 | 15.55 | 16.00 | 15.55 | 15.83 | 2,157,453 | +0.28(+1.80%) |
Nov 25, 2005 | 15.74 | 15.79 | 15.44 | 15.55 | 835,188 | +0.18(+1.17%) |
Nov 23, 2005 | 14.83 | 15.86 | 14.75 | 15.37 | 3,795,143 | +0.63(+4.27%) |
Nov 22, 2005 | 14.33 | 14.87 | 14.26 | 14.74 | 1,348,779 | +0.30(+2.08%) |
Nov 21, 2005 | 14.27 | 14.65 | 14.00 | 14.44 | 1,350,795 | +0.11(+0.77%) |
Nov 18, 2005 | 14.34 | 14.40 | 14.15 | 14.33 | 1,063,863 | +0.05(+0.35%) |
Nov 17, 2005 | 14.05 | 14.32 | 14.05 | 14.28 | 1,028,547 | +0.15(+1.06%) |
Nov 16, 2005 | 14.22 | 14.34 | 13.90 | 14.13 | 1,332,138 | +0.03(+0.21%) |
Nov 15, 2005 | 13.99 | 14.40 | 13.85 | 14.10 | 2,289,801 | +0.16(+1.15%) |
Nov 14, 2005 | 13.92 | 14.04 | 13.80 | 13.94 | 945,227 | +0.08(+0.58%) |
Nov 11, 2005 | 13.77 | 13.95 | 13.76 | 13.86 | 937,720 | -0.03(-0.22%) |
Nov 10, 2005 | 13.69 | 14.18 | 13.53 | 13.89 | 1,540,937 | +0.24(+1.76%) |
Nov 09, 2005 | 13.70 | 13.77 | 13.33 | 13.65 | 1,602,332 | +0.10(+0.74%) |
Nov 08, 2005 | 13.49 | 14.09 | 13.30 | 13.55 | 3,204,302 | +0.05(+0.37%) |
Nov 07, 2005 | 13.37 | 13.60 | 13.30 | 13.50 | 1,410,369 | +0.24(+1.81%) |
Nov 04, 2005 | 13.20 | 13.35 | 13.10 | 13.26 | 1,417,299 | +0.07(+0.53%) |
Nov 03, 2005 | 12.93 | 13.36 | 12.93 | 13.19 | 1,741,230 | +0.27(+2.09%) |
Nov 02, 2005 | 12.75 | 13.02 | 12.74 | 12.92 | 1,698,252 | +0.12(+0.94%) |