Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.26 | 15.28 | 14.79 | 14.93 | 47,114,208 | -0.42(-2.71%) |
Jan 30, 2006 | 15.56 | 15.60 | 15.24 | 15.34 | 20,982,946 | -0.13(-0.86%) |
Jan 27, 2006 | 15.65 | 15.67 | 15.27 | 15.47 | 38,770,592 | +0.02(+0.10%) |
Jan 26, 2006 | 14.86 | 15.47 | 14.91 | 15.46 | 53,059,524 | +0.60(+4.01%) |
Jan 25, 2006 | 15.03 | 15.05 | 14.72 | 14.86 | 33,400,296 | -0.01(-0.05%) |
Jan 24, 2006 | 14.90 | 15.15 | 14.69 | 14.87 | 40,557,976 | +0.00(+0.00%) |
Jan 23, 2006 | 15.04 | 15.13 | 14.82 | 14.87 | 33,037,822 | -0.07(-0.47%) |
Jan 20, 2006 | 15.58 | 15.67 | 14.89 | 14.94 | 47,036,312 | -0.72(-4.60%) |
Jan 19, 2006 | 15.88 | 16.01 | 15.53 | 15.66 | 58,003,936 | +0.20(+1.27%) |
Jan 18, 2006 | 15.45 | 15.83 | 15.30 | 15.47 | 58,009,168 | -0.02(-0.10%) |
Jan 17, 2006 | 15.43 | 15.49 | 15.21 | 15.48 | 43,292,840 | -0.31(-1.94%) |
Jan 13, 2006 | 15.98 | 15.99 | 15.61 | 15.79 | 55,594,684 | -0.52(-3.22%) |
Jan 12, 2006 | 16.11 | 16.50 | 15.87 | 16.31 | 62,633,532 | +0.13(+0.82%) |
Jan 11, 2006 | 15.58 | 16.27 | 15.41 | 16.18 | 60,798,272 | +0.67(+4.35%) |
Jan 10, 2006 | 15.27 | 15.54 | 15.22 | 15.50 | 33,945,652 | +0.21(+1.38%) |
Jan 09, 2006 | 15.18 | 15.35 | 15.14 | 15.29 | 23,868,392 | +0.12(+0.77%) |
Jan 06, 2006 | 14.79 | 15.23 | 14.72 | 15.18 | 34,903,764 | +0.52(+3.58%) |
Jan 05, 2006 | 14.46 | 14.70 | 14.46 | 14.65 | 23,462,216 | +0.16(+1.14%) |
Jan 04, 2006 | 14.38 | 14.56 | 14.27 | 14.49 | 21,739,774 | +0.13(+0.87%) |
Jan 03, 2006 | 14.13 | 14.41 | 13.82 | 14.36 | 21,863,944 | +0.31(+2.17%) |
Dec 30, 2005 | 14.10 | 14.21 | 14.00 | 14.06 | 13,286,344 | -0.09(-0.66%) |
Dec 29, 2005 | 14.26 | 14.37 | 14.13 | 14.15 | 10,105,624 | -0.12(-0.82%) |
Dec 28, 2005 | 14.24 | 14.34 | 14.11 | 14.27 | 17,085,586 | +0.02(+0.11%) |
Dec 27, 2005 | 14.47 | 14.54 | 14.22 | 14.25 | 9,146,961 | -0.16(-1.14%) |
Dec 23, 2005 | 14.41 | 14.58 | 14.35 | 14.42 | 9,078,757 | +0.05(+0.38%) |
Dec 22, 2005 | 14.21 | 14.42 | 14.21 | 14.36 | 17,568,804 | +0.14(+0.99%) |
Dec 21, 2005 | 14.24 | 14.50 | 14.15 | 14.22 | 23,450,294 | -0.12(-0.82%) |
Dec 20, 2005 | 14.44 | 14.52 | 14.19 | 14.34 | 25,143,698 | -0.10(-0.71%) |
Dec 19, 2005 | 14.86 | 14.93 | 14.40 | 14.44 | 26,411,334 | -0.39(-2.64%) |
Dec 16, 2005 | 14.90 | 14.98 | 14.83 | 14.83 | 31,343,802 | -0.07(-0.47%) |
Dec 15, 2005 | 14.88 | 14.94 | 14.80 | 14.90 | 19,331,148 | +0.02(+0.16%) |
Dec 14, 2005 | 14.96 | 15.00 | 14.81 | 14.88 | 27,701,276 | -0.16(-1.09%) |
Dec 13, 2005 | 14.92 | 15.25 | 14.89 | 15.04 | 27,165,356 | +0.07(+0.47%) |
Dec 12, 2005 | 14.73 | 15.03 | 14.74 | 14.97 | 24,353,790 | +0.24(+1.65%) |
Dec 09, 2005 | 14.54 | 14.74 | 14.42 | 14.73 | 25,817,278 | +0.05(+0.37%) |
Dec 08, 2005 | 14.93 | 15.06 | 14.56 | 14.67 | 40,970,656 | -0.20(-1.37%) |
Dec 07, 2005 | 14.81 | 15.00 | 14.80 | 14.88 | 30,686,888 | +0.03(+0.21%) |
Dec 06, 2005 | 14.60 | 15.03 | 14.59 | 14.85 | 39,060,920 | +0.32(+2.21%) |
Dec 05, 2005 | 14.67 | 14.81 | 14.42 | 14.53 | 25,390,890 | -0.23(-1.54%) |
Dec 02, 2005 | 14.62 | 14.87 | 14.58 | 14.75 | 27,744,072 | +0.15(+1.02%) |
Dec 01, 2005 | 14.27 | 14.72 | 14.24 | 14.60 | 41,001,388 | +0.42(+2.93%) |
Nov 30, 2005 | 14.27 | 14.32 | 14.13 | 14.19 | 18,355,666 | -0.04(-0.28%) |
Nov 29, 2005 | 14.22 | 14.38 | 14.16 | 14.23 | 21,152,296 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.39 | 14.13 | 14.18 | 23,912,948 | -0.16(-1.09%) |
Nov 25, 2005 | 14.02 | 14.49 | 14.02 | 14.34 | 19,303,258 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.06 | 28,813,776 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,931,912 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.86 | 13.64 | 18,801,420 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.84 | 13.41 | 13.51 | 31,693,572 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.33 | 13.59 | 62,817,128 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.02 | 13.77 | 13.92 | 23,704,062 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,247,196 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,716,828 | -0.03(-0.22%) |
Nov 11, 2005 | 14.06 | 14.18 | 13.89 | 14.07 | 22,008,924 | +0.02(+0.17%) |
Nov 10, 2005 | 13.99 | 14.11 | 13.79 | 14.05 | 20,115,056 | +0.01(+0.06%) |
Nov 09, 2005 | 13.73 | 14.07 | 13.62 | 14.04 | 37,009,144 | +0.34(+2.46%) |
Nov 08, 2005 | 13.41 | 13.90 | 13.40 | 13.70 | 43,096,992 | +0.29(+2.16%) |
Nov 07, 2005 | 13.30 | 13.48 | 13.24 | 13.41 | 22,863,968 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,538,486 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.23 | 41,266,560 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.90 | 12.58 | 12.84 | 43,030,024 | +0.28(+2.25%) |