Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.27 | 15.28 | 14.79 | 14.93 | 47,105,040 | -0.42(-2.71%) |
Jan 30, 2006 | 15.56 | 15.60 | 15.24 | 15.34 | 20,978,864 | -0.13(-0.86%) |
Jan 27, 2006 | 15.65 | 15.67 | 15.27 | 15.48 | 38,763,048 | +0.02(+0.10%) |
Jan 26, 2006 | 14.87 | 15.48 | 14.91 | 15.46 | 53,049,200 | +0.60(+4.01%) |
Jan 25, 2006 | 15.03 | 15.05 | 14.72 | 14.87 | 33,393,796 | -0.01(-0.05%) |
Jan 24, 2006 | 14.90 | 15.16 | 14.69 | 14.87 | 40,550,084 | +0.00(+0.00%) |
Jan 23, 2006 | 15.05 | 15.13 | 14.82 | 14.87 | 33,031,394 | -0.07(-0.47%) |
Jan 20, 2006 | 15.59 | 15.67 | 14.89 | 14.94 | 47,027,160 | -0.72(-4.60%) |
Jan 19, 2006 | 15.88 | 16.02 | 15.53 | 15.66 | 57,992,652 | +0.20(+1.27%) |
Jan 18, 2006 | 15.45 | 15.83 | 15.30 | 15.47 | 57,997,884 | -0.02(-0.10%) |
Jan 17, 2006 | 15.44 | 15.49 | 15.21 | 15.48 | 43,284,416 | -0.31(-1.94%) |
Jan 13, 2006 | 15.99 | 15.99 | 15.62 | 15.79 | 55,583,868 | -0.53(-3.22%) |
Jan 12, 2006 | 16.11 | 16.51 | 15.88 | 16.32 | 62,621,344 | +0.13(+0.82%) |
Jan 11, 2006 | 15.59 | 16.28 | 15.41 | 16.18 | 60,786,444 | +0.67(+4.35%) |
Jan 10, 2006 | 15.27 | 15.55 | 15.23 | 15.51 | 33,939,048 | +0.21(+1.38%) |
Jan 09, 2006 | 15.18 | 15.35 | 15.14 | 15.30 | 23,863,748 | +0.12(+0.77%) |
Jan 06, 2006 | 14.79 | 15.23 | 14.72 | 15.18 | 34,896,972 | +0.53(+3.58%) |
Jan 05, 2006 | 14.47 | 14.70 | 14.47 | 14.65 | 23,457,650 | +0.16(+1.14%) |
Jan 04, 2006 | 14.38 | 14.57 | 14.27 | 14.49 | 21,735,544 | +0.13(+0.87%) |
Jan 03, 2006 | 14.14 | 14.41 | 13.82 | 14.36 | 21,859,690 | +0.31(+2.17%) |
Dec 30, 2005 | 14.11 | 14.21 | 14.00 | 14.06 | 13,283,759 | -0.09(-0.66%) |
Dec 29, 2005 | 14.26 | 14.37 | 14.13 | 14.15 | 10,103,658 | -0.12(-0.82%) |
Dec 28, 2005 | 14.24 | 14.34 | 14.11 | 14.27 | 17,082,260 | +0.02(+0.11%) |
Dec 27, 2005 | 14.47 | 14.54 | 14.22 | 14.25 | 9,145,181 | -0.16(-1.14%) |
Dec 23, 2005 | 14.41 | 14.58 | 14.36 | 14.42 | 9,076,991 | +0.05(+0.38%) |
Dec 22, 2005 | 14.21 | 14.43 | 14.21 | 14.36 | 17,565,386 | +0.14(+0.99%) |
Dec 21, 2005 | 14.24 | 14.50 | 14.15 | 14.22 | 23,445,732 | -0.12(-0.82%) |
Dec 20, 2005 | 14.44 | 14.52 | 14.19 | 14.34 | 25,138,806 | -0.10(-0.70%) |
Dec 19, 2005 | 14.87 | 14.94 | 14.40 | 14.44 | 26,406,196 | -0.39(-2.64%) |
Dec 16, 2005 | 14.90 | 14.98 | 14.83 | 14.83 | 31,337,702 | -0.07(-0.47%) |
Dec 15, 2005 | 14.88 | 14.94 | 14.80 | 14.90 | 19,327,388 | +0.02(+0.16%) |
Dec 14, 2005 | 14.97 | 15.01 | 14.81 | 14.88 | 27,695,886 | -0.16(-1.09%) |
Dec 13, 2005 | 14.92 | 15.26 | 14.89 | 15.05 | 27,160,072 | +0.07(+0.47%) |
Dec 12, 2005 | 14.73 | 15.04 | 14.75 | 14.98 | 24,349,050 | +0.24(+1.65%) |
Dec 09, 2005 | 14.54 | 14.75 | 14.43 | 14.73 | 25,812,254 | +0.05(+0.37%) |
Dec 08, 2005 | 14.94 | 15.06 | 14.56 | 14.68 | 40,962,684 | -0.20(-1.37%) |
Dec 07, 2005 | 14.81 | 15.00 | 14.80 | 14.88 | 30,680,918 | +0.03(+0.21%) |
Dec 06, 2005 | 14.61 | 15.04 | 14.59 | 14.85 | 39,053,320 | +0.32(+2.21%) |
Dec 05, 2005 | 14.67 | 14.81 | 14.42 | 14.53 | 25,385,948 | -0.23(-1.54%) |
Dec 02, 2005 | 14.62 | 14.87 | 14.58 | 14.76 | 27,738,674 | +0.15(+1.02%) |
Dec 01, 2005 | 14.27 | 14.72 | 14.24 | 14.61 | 40,993,412 | +0.42(+2.93%) |
Nov 30, 2005 | 14.27 | 14.32 | 14.14 | 14.19 | 18,352,094 | -0.04(-0.27%) |
Nov 29, 2005 | 14.22 | 14.39 | 14.16 | 14.23 | 21,148,182 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.40 | 14.14 | 14.18 | 23,908,294 | -0.16(-1.09%) |
Nov 25, 2005 | 14.03 | 14.50 | 14.03 | 14.34 | 19,299,502 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.07 | 28,808,170 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,926,478 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.87 | 13.64 | 18,797,762 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.85 | 13.41 | 13.51 | 31,687,406 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.34 | 13.59 | 62,804,908 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.03 | 13.77 | 13.93 | 23,699,450 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,243,062 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,712,992 | -0.03(-0.22%) |
Nov 11, 2005 | 14.07 | 14.18 | 13.90 | 14.07 | 22,004,640 | +0.02(+0.17%) |
Nov 10, 2005 | 14.00 | 14.11 | 13.79 | 14.05 | 20,111,142 | +0.01(+0.06%) |
Nov 09, 2005 | 13.74 | 14.07 | 13.63 | 14.04 | 37,001,944 | +0.34(+2.46%) |
Nov 08, 2005 | 13.42 | 13.90 | 13.40 | 13.71 | 43,088,608 | +0.29(+2.16%) |
Nov 07, 2005 | 13.31 | 13.49 | 13.24 | 13.42 | 22,859,518 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,533,906 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.24 | 41,258,532 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.91 | 12.59 | 12.84 | 43,021,652 | +0.28(+2.25%) |