Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.03 | 11.09 | 11.01 | 11.03 | 1,341,492 | +0.02(+0.23%) |
Jan 30, 2006 | 11.03 | 11.08 | 10.97 | 11.01 | 2,114,940 | -0.05(-0.45%) |
Jan 27, 2006 | 10.92 | 11.07 | 10.91 | 11.05 | 2,112,107 | +0.05(+0.47%) |
Jan 26, 2006 | 11.13 | 11.16 | 10.98 | 11.00 | 3,267,179 | -0.08(-0.73%) |
Jan 25, 2006 | 11.26 | 11.26 | 11.06 | 11.08 | 2,536,229 | -0.07(-0.66%) |
Jan 24, 2006 | 11.34 | 11.39 | 11.15 | 11.16 | 2,875,356 | -0.19(-1.69%) |
Jan 23, 2006 | 11.48 | 11.54 | 11.32 | 11.35 | 1,757,398 | -0.13(-1.14%) |
Jan 20, 2006 | 11.47 | 11.55 | 11.44 | 11.48 | 1,922,570 | +0.02(+0.18%) |
Jan 19, 2006 | 11.51 | 11.55 | 11.39 | 11.46 | 3,023,246 | -0.05(-0.41%) |
Jan 18, 2006 | 11.76 | 11.84 | 11.51 | 11.51 | 2,642,755 | -0.25(-2.10%) |
Jan 17, 2006 | 12.09 | 12.09 | 11.68 | 11.76 | 2,757,780 | -0.40(-3.25%) |
Jan 13, 2006 | 12.16 | 12.17 | 12.12 | 12.15 | 717,068 | +0.03(+0.25%) |
Jan 12, 2006 | 12.21 | 12.21 | 12.03 | 12.12 | 658,988 | -0.10(-0.81%) |
Jan 11, 2006 | 12.18 | 12.27 | 12.15 | 12.22 | 1,126,174 | +0.12(+1.01%) |
Jan 10, 2006 | 12.13 | 12.14 | 12.02 | 12.10 | 492,966 | -0.05(-0.39%) |
Jan 09, 2006 | 11.97 | 12.15 | 11.97 | 12.15 | 904,905 | +0.14(+1.21%) |
Jan 06, 2006 | 11.82 | 12.01 | 11.82 | 12.00 | 925,870 | +0.18(+1.55%) |
Jan 05, 2006 | 11.78 | 11.82 | 11.73 | 11.82 | 1,121,357 | +0.02(+0.16%) |
Jan 04, 2006 | 11.85 | 11.87 | 11.77 | 11.80 | 928,137 | -0.05(-0.45%) |
Jan 03, 2006 | 11.82 | 11.89 | 11.73 | 11.85 | 879,407 | +0.03(+0.24%) |
Dec 30, 2005 | 11.81 | 11.84 | 11.78 | 11.82 | 436,303 | -0.01(-0.04%) |
Dec 29, 2005 | 11.83 | 11.87 | 11.80 | 11.83 | 630,374 | -0.00(-0.01%) |
Dec 28, 2005 | 11.85 | 11.87 | 11.81 | 11.83 | 438,003 | -0.02(-0.18%) |
Dec 27, 2005 | 11.71 | 11.91 | 11.69 | 11.85 | 855,042 | +0.15(+1.31%) |
Dec 23, 2005 | 11.68 | 11.71 | 11.67 | 11.70 | 649,072 | +0.01(+0.05%) |
Dec 22, 2005 | 11.58 | 11.69 | 11.58 | 11.69 | 1,176,320 | +0.13(+1.15%) |
Dec 21, 2005 | 11.52 | 11.59 | 11.51 | 11.56 | 729,817 | +0.04(+0.32%) |
Dec 20, 2005 | 11.59 | 11.61 | 11.50 | 11.52 | 732,084 | -0.04(-0.31%) |
Dec 19, 2005 | 11.67 | 11.74 | 11.55 | 11.56 | 778,830 | -0.13(-1.12%) |
Dec 16, 2005 | 11.67 | 11.78 | 11.64 | 11.69 | 1,759,381 | +0.07(+0.56%) |
Dec 15, 2005 | 11.73 | 11.73 | 11.56 | 11.62 | 1,410,904 | -0.11(-0.90%) |
Dec 14, 2005 | 11.69 | 11.75 | 11.64 | 11.73 | 465,201 | +0.02(+0.17%) |
Dec 13, 2005 | 11.56 | 11.73 | 11.56 | 11.71 | 933,237 | +0.17(+1.45%) |
Dec 12, 2005 | 11.55 | 11.59 | 11.48 | 11.54 | 510,532 | -0.00(-0.03%) |
Dec 09, 2005 | 11.58 | 11.62 | 11.54 | 11.55 | 496,649 | -0.01(-0.11%) |
Dec 08, 2005 | 11.59 | 11.64 | 11.54 | 11.56 | 687,037 | -0.05(-0.40%) |
Dec 07, 2005 | 11.72 | 11.74 | 11.60 | 11.60 | 578,811 | -0.11(-0.96%) |
Dec 06, 2005 | 11.67 | 11.77 | 11.67 | 11.72 | 684,487 | +0.04(+0.33%) |
Dec 05, 2005 | 11.82 | 11.83 | 11.65 | 11.68 | 1,044,296 | -0.16(-1.37%) |
Dec 02, 2005 | 11.82 | 11.86 | 11.77 | 11.84 | 962,701 | +0.05(+0.43%) |
Dec 01, 2005 | 11.77 | 11.82 | 11.77 | 11.79 | 814,528 | +0.04(+0.31%) |
Nov 30, 2005 | 11.83 | 11.89 | 11.74 | 11.75 | 787,613 | -0.04(-0.34%) |
Nov 29, 2005 | 11.78 | 11.87 | 11.77 | 11.79 | 1,223,634 | +0.05(+0.47%) |
Nov 28, 2005 | 11.74 | 11.83 | 11.73 | 11.74 | 694,403 | -0.03(-0.28%) |
Nov 25, 2005 | 11.79 | 11.87 | 11.77 | 11.77 | 582,210 | -0.00(-0.03%) |
Nov 23, 2005 | 11.69 | 11.79 | 11.69 | 11.77 | 428,654 | +0.04(+0.36%) |
Nov 22, 2005 | 11.74 | 11.80 | 11.64 | 11.73 | 1,019,647 | -0.08(-0.70%) |
Nov 21, 2005 | 11.73 | 11.86 | 11.63 | 11.82 | 1,263,298 | +0.09(+0.75%) |
Nov 18, 2005 | 11.87 | 11.87 | 11.69 | 11.73 | 1,219,384 | -0.14(-1.17%) |
Nov 17, 2005 | 11.89 | 11.95 | 11.85 | 11.87 | 1,403,538 | -0.03(-0.22%) |
Nov 16, 2005 | 11.88 | 11.89 | 11.81 | 11.89 | 910,288 | +0.02(+0.13%) |
Nov 15, 2005 | 11.91 | 11.93 | 11.80 | 11.88 | 953,069 | -0.06(-0.47%) |
Nov 14, 2005 | 11.82 | 11.96 | 11.81 | 11.93 | 834,077 | +0.10(+0.85%) |
Nov 11, 2005 | 11.84 | 11.86 | 11.80 | 11.83 | 690,153 | +0.01(+0.04%) |
Nov 10, 2005 | 11.63 | 11.84 | 11.63 | 11.83 | 1,860,524 | +0.20(+1.68%) |
Nov 09, 2005 | 11.40 | 11.64 | 11.37 | 11.63 | 2,286,912 | +0.24(+2.08%) |
Nov 08, 2005 | 11.35 | 11.45 | 11.35 | 11.40 | 1,183,970 | +0.01(+0.08%) |
Nov 07, 2005 | 11.31 | 11.41 | 11.29 | 11.39 | 1,311,461 | +0.07(+0.66%) |
Nov 04, 2005 | 11.19 | 11.40 | 11.19 | 11.31 | 1,778,646 | +0.12(+1.10%) |
Nov 03, 2005 | 11.29 | 11.29 | 11.17 | 11.19 | 1,216,551 | -0.09(-0.78%) |
Nov 02, 2005 | 11.10 | 11.34 | 11.06 | 11.28 | 2,267,080 | +0.19(+1.67%) |