Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.51 | 18.93 | 18.28 | 18.66 | 7,461,268 | +1.23(+7.08%) |
Jan 30, 2006 | 17.22 | 17.57 | 17.02 | 17.43 | 1,998,935 | +0.34(+1.99%) |
Jan 27, 2006 | 17.13 | 17.70 | 17.00 | 17.09 | 4,330,920 | +0.23(+1.37%) |
Jan 26, 2006 | 15.77 | 16.90 | 15.51 | 16.86 | 4,632,300 | +1.45(+9.41%) |
Jan 25, 2006 | 15.00 | 15.51 | 14.95 | 15.41 | 3,378,666 | +0.95(+6.56%) |
Jan 24, 2006 | 14.52 | 14.75 | 14.21 | 14.46 | 2,194,579 | -0.27(-1.83%) |
Jan 23, 2006 | 15.52 | 14.87 | 14.42 | 14.73 | 1,423,434 | -0.04(-0.26%) |
Jan 20, 2006 | 15.41 | 15.48 | 14.71 | 14.77 | 1,788,565 | -0.34(-2.25%) |
Jan 19, 2006 | 14.96 | 15.28 | 14.94 | 15.11 | 1,256,642 | +0.40(+2.73%) |
Jan 18, 2006 | 15.15 | 15.28 | 14.59 | 14.70 | 1,783,987 | -0.75(-4.85%) |
Jan 17, 2006 | 15.31 | 15.66 | 15.20 | 15.45 | 1,850,145 | +0.12(+0.75%) |
Jan 13, 2006 | 15.09 | 15.61 | 15.06 | 15.34 | 2,019,798 | +0.18(+1.17%) |
Jan 12, 2006 | 15.08 | 15.28 | 14.99 | 15.16 | 939,646 | -0.11(-0.71%) |
Jan 11, 2006 | 15.15 | 15.57 | 15.15 | 15.27 | 897,635 | +0.05(+0.30%) |
Jan 10, 2006 | 15.24 | 15.51 | 14.99 | 15.22 | 1,434,211 | -0.17(-1.10%) |
Jan 09, 2006 | 15.37 | 15.78 | 15.27 | 15.39 | 1,932,845 | -0.07(-0.45%) |
Jan 06, 2006 | 15.08 | 15.66 | 15.08 | 15.46 | 1,748,121 | +0.52(+3.46%) |
Jan 05, 2006 | 14.90 | 15.14 | 14.72 | 14.94 | 1,160,705 | -0.41(-2.66%) |
Jan 04, 2006 | 15.26 | 15.42 | 15.08 | 15.35 | 1,225,458 | -0.04(-0.25%) |
Jan 03, 2006 | 14.79 | 15.48 | 14.53 | 15.39 | 2,031,002 | +0.86(+5.95%) |
Dec 30, 2005 | 14.74 | 14.80 | 14.46 | 14.53 | 670,894 | -0.22(-1.52%) |
Dec 29, 2005 | 14.78 | 14.86 | 14.44 | 14.75 | 735,031 | +0.02(+0.16%) |
Dec 28, 2005 | 14.64 | 14.76 | 14.44 | 14.73 | 871,723 | +0.31(+2.14%) |
Dec 27, 2005 | 14.50 | 14.83 | 14.39 | 14.42 | 943,794 | +0.07(+0.48%) |
Dec 23, 2005 | 14.57 | 14.79 | 14.35 | 14.35 | 1,064,134 | -0.34(-2.31%) |
Dec 22, 2005 | 14.12 | 14.69 | 14.12 | 14.69 | 2,295,315 | +0.62(+4.39%) |
Dec 21, 2005 | 13.55 | 14.12 | 13.49 | 14.07 | 1,495,491 | +0.49(+3.64%) |
Dec 20, 2005 | 13.90 | 14.04 | 13.49 | 13.58 | 1,734,675 | -0.34(-2.44%) |
Dec 19, 2005 | 14.30 | 14.52 | 13.89 | 13.92 | 1,306,999 | -0.28(-1.96%) |
Dec 16, 2005 | 14.23 | 14.42 | 14.08 | 14.19 | 972,890 | +0.07(+0.49%) |
Dec 15, 2005 | 14.23 | 14.35 | 13.99 | 14.13 | 1,863,116 | +0.12(+0.88%) |
Dec 14, 2005 | 14.31 | 14.54 | 13.92 | 14.00 | 2,169,551 | -0.41(-2.84%) |
Dec 13, 2005 | 14.57 | 14.81 | 14.27 | 14.41 | 2,530,643 | -0.24(-1.63%) |
Dec 12, 2005 | 15.51 | 16.01 | 14.62 | 14.65 | 3,782,187 | -0.58(-3.80%) |
Dec 09, 2005 | 15.59 | 15.93 | 15.14 | 15.23 | 1,829,213 | -0.33(-2.13%) |
Dec 08, 2005 | 15.75 | 15.92 | 15.44 | 15.56 | 1,396,619 | -0.14(-0.88%) |
Dec 07, 2005 | 15.62 | 15.85 | 15.29 | 15.70 | 2,033,020 | +0.39(+2.52%) |
Dec 06, 2005 | 14.88 | 15.43 | 14.76 | 15.31 | 2,559,431 | +0.39(+2.58%) |
Dec 05, 2005 | 15.21 | 15.23 | 14.82 | 14.93 | 1,429,235 | +0.02(+0.10%) |
Dec 02, 2005 | 15.31 | 15.34 | 14.70 | 14.91 | 1,579,602 | -0.41(-2.67%) |
Dec 01, 2005 | 14.74 | 15.37 | 14.68 | 15.32 | 1,672,027 | +0.67(+4.58%) |
Nov 30, 2005 | 14.89 | 14.97 | 14.57 | 14.65 | 1,433,437 | -0.46(-3.06%) |
Nov 29, 2005 | 15.17 | 15.27 | 14.94 | 15.11 | 1,312,223 | -0.15(-0.96%) |
Nov 28, 2005 | 15.00 | 15.41 | 14.77 | 15.26 | 2,030,407 | +0.38(+2.54%) |
Nov 25, 2005 | 14.77 | 15.04 | 14.61 | 14.88 | 491,592 | +0.37(+2.55%) |
Nov 23, 2005 | 14.60 | 14.65 | 14.32 | 14.51 | 1,063,598 | -0.17(-1.16%) |
Nov 22, 2005 | 15.02 | 15.04 | 14.35 | 14.68 | 1,516,384 | -0.15(-0.99%) |
Nov 21, 2005 | 14.38 | 14.87 | 14.25 | 14.83 | 2,212,105 | +0.83(+5.95%) |
Nov 18, 2005 | 13.87 | 14.04 | 13.59 | 13.99 | 1,237,867 | +0.19(+1.40%) |
Nov 17, 2005 | 13.86 | 14.03 | 13.73 | 13.80 | 1,165,102 | +0.06(+0.45%) |
Nov 16, 2005 | 13.08 | 13.76 | 13.08 | 13.74 | 1,400,687 | +0.86(+6.65%) |
Nov 15, 2005 | 12.99 | 13.19 | 12.81 | 12.88 | 582,931 | -0.08(-0.59%) |
Nov 14, 2005 | 13.17 | 13.26 | 12.89 | 12.96 | 567,790 | -0.25(-1.87%) |
Nov 11, 2005 | 12.93 | 13.22 | 12.71 | 13.21 | 484,896 | +0.44(+3.44%) |
Nov 10, 2005 | 12.98 | 13.27 | 12.66 | 12.77 | 828,601 | -0.15(-1.13%) |
Nov 09, 2005 | 12.42 | 12.96 | 12.39 | 12.91 | 1,041,514 | +0.60(+4.89%) |
Nov 08, 2005 | 12.27 | 12.55 | 12.20 | 12.31 | 896,513 | +0.15(+1.27%) |
Nov 07, 2005 | 12.47 | 12.53 | 12.14 | 12.16 | 1,040,875 | -0.39(-3.14%) |
Nov 04, 2005 | 12.78 | 12.84 | 12.41 | 12.55 | 855,980 | -0.09(-0.73%) |
Nov 03, 2005 | 12.80 | 13.08 | 12.57 | 12.64 | 812,708 | -0.12(-0.96%) |
Nov 02, 2005 | 12.64 | 12.80 | 12.36 | 12.77 | 693,693 | +0.47(+3.82%) |