Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.53 | 10.56 | 10.27 | 10.46 | 10,021,378 | -0.04(-0.38%) |
Jan 30, 2006 | 10.57 | 10.64 | 10.40 | 10.50 | 7,149,609 | -0.05(-0.47%) |
Jan 27, 2006 | 10.80 | 10.84 | 10.38 | 10.55 | 7,492,412 | -0.25(-2.31%) |
Jan 26, 2006 | 10.80 | 10.94 | 10.67 | 10.80 | 6,531,006 | +0.01(+0.09%) |
Jan 25, 2006 | 10.65 | 10.95 | 10.63 | 10.79 | 6,417,359 | +0.14(+1.31%) |
Jan 24, 2006 | 10.53 | 10.81 | 10.50 | 10.65 | 3,676,363 | +0.12(+1.14%) |
Jan 23, 2006 | 10.55 | 10.69 | 10.40 | 10.53 | 3,174,855 | -0.04(-0.38%) |
Jan 20, 2006 | 10.88 | 10.93 | 10.53 | 10.57 | 8,239,560 | -0.41(-3.73%) |
Jan 19, 2006 | 10.81 | 10.99 | 10.72 | 10.98 | 8,359,333 | +0.16(+1.48%) |
Jan 18, 2006 | 10.59 | 10.90 | 10.56 | 10.82 | 4,421,872 | +0.00(+0.00%) |
Jan 17, 2006 | 10.66 | 10.83 | 10.62 | 10.82 | 4,233,853 | +0.10(+0.93%) |
Jan 13, 2006 | 10.77 | 10.78 | 10.39 | 10.72 | 6,168,956 | -0.06(-0.56%) |
Jan 12, 2006 | 11.05 | 11.05 | 10.66 | 10.78 | 6,122,400 | -0.27(-2.44%) |
Jan 11, 2006 | 11.09 | 11.21 | 11.02 | 11.05 | 4,160,012 | -0.05(-0.45%) |
Jan 10, 2006 | 11.20 | 11.21 | 10.97 | 11.10 | 3,059,064 | -0.19(-1.68%) |
Jan 09, 2006 | 11.19 | 11.29 | 11.06 | 11.29 | 3,477,905 | +0.12(+1.07%) |
Jan 06, 2006 | 11.05 | 11.20 | 10.97 | 11.17 | 4,983,457 | +0.20(+1.82%) |
Jan 05, 2006 | 10.95 | 11.08 | 10.82 | 10.97 | 3,853,221 | +0.03(+0.27%) |
Jan 04, 2006 | 10.49 | 10.95 | 10.47 | 10.94 | 7,307,889 | +0.52(+4.99%) |
Jan 03, 2006 | 10.46 | 10.55 | 10.24 | 10.42 | 6,891,624 | -0.02(-0.19%) |
Dec 30, 2005 | 10.31 | 10.48 | 10.27 | 10.44 | 5,227,750 | -0.09(-0.85%) |
Dec 29, 2005 | 10.64 | 10.69 | 10.44 | 10.53 | 4,848,681 | -0.14(-1.31%) |
Dec 28, 2005 | 10.85 | 10.87 | 10.63 | 10.67 | 4,356,000 | -0.19(-1.75%) |
Dec 27, 2005 | 11.03 | 11.15 | 10.80 | 10.86 | 4,255,900 | -0.17(-1.54%) |
Dec 23, 2005 | 11.07 | 11.19 | 10.98 | 11.03 | 4,926,541 | -0.09(-0.81%) |
Dec 22, 2005 | 10.84 | 11.17 | 10.83 | 11.12 | 5,540,566 | +0.18(+1.65%) |
Dec 21, 2005 | 10.80 | 11.07 | 10.80 | 10.94 | 5,742,970 | +0.09(+0.83%) |
Dec 20, 2005 | 10.93 | 10.98 | 10.78 | 10.85 | 6,833,489 | +0.00(+0.00%) |
Dec 19, 2005 | 11.10 | 11.22 | 10.82 | 10.85 | 5,577,293 | +0.10(+0.93%) |
Dec 16, 2005 | 10.79 | 10.92 | 10.74 | 10.75 | 8,105,171 | -0.05(-0.46%) |
Dec 15, 2005 | 10.71 | 10.87 | 10.69 | 10.80 | 3,817,082 | +0.11(+1.03%) |
Dec 14, 2005 | 10.94 | 11.11 | 10.62 | 10.69 | 8,155,678 | -0.37(-3.35%) |
Dec 13, 2005 | 10.70 | 11.29 | 10.69 | 11.06 | 12,880,681 | +0.26(+2.41%) |
Dec 12, 2005 | 10.70 | 10.83 | 10.60 | 10.80 | 6,817,447 | +0.12(+1.12%) |
Dec 09, 2005 | 10.54 | 10.74 | 10.46 | 10.68 | 4,508,623 | +0.13(+1.23%) |
Dec 08, 2005 | 10.66 | 10.78 | 10.43 | 10.55 | 4,927,268 | -0.08(-0.75%) |
Dec 07, 2005 | 10.82 | 10.85 | 10.52 | 10.63 | 7,045,895 | -0.16(-1.48%) |
Dec 06, 2005 | 10.60 | 10.85 | 10.57 | 10.79 | 7,432,606 | +0.22(+2.08%) |
Dec 05, 2005 | 10.75 | 10.80 | 10.47 | 10.57 | 5,237,386 | -0.17(-1.58%) |
Dec 02, 2005 | 10.79 | 10.83 | 10.68 | 10.74 | 4,826,017 | -0.04(-0.37%) |
Dec 01, 2005 | 10.47 | 10.78 | 10.30 | 10.78 | 8,794,179 | +0.46(+4.46%) |
Nov 30, 2005 | 10.20 | 10.33 | 10.10 | 10.32 | 11,770,817 | +0.21(+2.08%) |
Nov 29, 2005 | 10.59 | 10.65 | 10.08 | 10.11 | 9,052,433 | -0.45(-4.26%) |
Nov 28, 2005 | 10.77 | 10.95 | 10.41 | 10.56 | 11,279,992 | -0.25(-2.31%) |
Nov 25, 2005 | 10.37 | 10.89 | 10.36 | 10.81 | 5,061,179 | +0.36(+3.44%) |
Nov 23, 2005 | 10.05 | 10.45 | 10.02 | 10.45 | 9,994,852 | +0.39(+3.88%) |
Nov 22, 2005 | 9.870 | 10.24 | 9.800 | 10.06 | 6,333,059 | +0.17(+1.72%) |
Nov 21, 2005 | 10.00 | 10.05 | 9.750 | 9.890 | 6,073,805 | -0.11(-1.10%) |
Nov 18, 2005 | 10.15 | 10.25 | 9.980 | 10.00 | 6,290,153 | -0.10(-0.99%) |
Nov 17, 2005 | 9.910 | 10.10 | 9.840 | 10.10 | 5,363,479 | +0.24(+2.43%) |
Nov 16, 2005 | 10.04 | 10.10 | 9.830 | 9.860 | 7,016,212 | -0.23(-2.28%) |
Nov 15, 2005 | 10.19 | 10.25 | 10.03 | 10.09 | 4,978,608 | -0.08(-0.79%) |
Nov 14, 2005 | 10.10 | 10.28 | 10.06 | 10.17 | 5,821,580 | +0.09(+0.89%) |
Nov 11, 2005 | 9.890 | 10.08 | 9.850 | 10.08 | 5,729,651 | +0.17(+1.72%) |
Nov 10, 2005 | 9.870 | 9.990 | 9.800 | 9.910 | 6,554,518 | +0.08(+0.81%) |
Nov 09, 2005 | 9.990 | 10.04 | 9.730 | 9.830 | 6,744,452 | -0.12(-1.21%) |
Nov 08, 2005 | 9.620 | 10.09 | 9.590 | 9.950 | 11,343,755 | +0.34(+3.54%) |
Nov 07, 2005 | 9.390 | 9.750 | 9.380 | 9.610 | 7,010,654 | +0.21(+2.23%) |
Nov 04, 2005 | 9.280 | 9.430 | 9.210 | 9.400 | 7,525,733 | +0.14(+1.51%) |
Nov 03, 2005 | 9.570 | 9.601 | 9.250 | 9.260 | 11,466,955 | -0.26(-2.73%) |
Nov 02, 2005 | 9.500 | 9.550 | 9.350 | 9.520 | 6,973,024 | +0.07(+0.74%) |