Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,466,748 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,153,880 | -0.03(-0.19%) |
Jan 27, 2006 | 13.87 | 14.23 | 13.84 | 14.19 | 111,791,432 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,580,232 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.57 | 13.26 | 13.55 | 48,314,460 | +0.13(+0.98%) |
Jan 24, 2006 | 13.64 | 13.66 | 13.37 | 13.42 | 53,490,104 | -0.16(-1.21%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.58 | 52,802,840 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,668,448 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,562,808 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.22 | 13.02 | 13.10 | 61,454,388 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,911,452 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.46 | 38,423,420 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,507,048 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,096,340 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,454,720 | -0.22(-1.65%) |
Jan 09, 2006 | 13.63 | 13.64 | 13.38 | 13.56 | 51,448,468 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,261,972 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,053,352 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,565,328 | +0.42(+3.24%) |
Jan 03, 2006 | 12.91 | 13.06 | 12.88 | 12.98 | 69,715,672 | +0.25(+1.97%) |
Dec 30, 2005 | 12.81 | 12.81 | 12.67 | 12.73 | 59,553,460 | -0.07(-0.55%) |
Dec 29, 2005 | 12.88 | 12.90 | 12.79 | 12.80 | 45,468,844 | -0.08(-0.64%) |
Dec 28, 2005 | 12.92 | 13.00 | 12.85 | 12.88 | 46,985,552 | -0.02(-0.13%) |
Dec 27, 2005 | 13.08 | 13.10 | 12.90 | 12.90 | 45,732,868 | -0.18(-1.38%) |
Dec 23, 2005 | 13.10 | 13.13 | 13.03 | 13.08 | 39,602,268 | -0.05(-0.42%) |
Dec 22, 2005 | 13.12 | 13.18 | 13.01 | 13.13 | 46,140,900 | +0.01(+0.08%) |
Dec 21, 2005 | 13.12 | 13.35 | 13.07 | 13.12 | 64,682,020 | +0.02(+0.17%) |
Dec 20, 2005 | 13.27 | 13.26 | 13.02 | 13.10 | 88,732,800 | -0.17(-1.32%) |
Dec 19, 2005 | 12.32 | 13.75 | 13.19 | 13.27 | 262,382,816 | +0.95(+7.71%) |
Dec 16, 2005 | 12.44 | 12.51 | 12.30 | 12.32 | 130,052,584 | -0.11(-0.92%) |
Dec 15, 2005 | 12.47 | 12.60 | 12.28 | 12.44 | 77,690,944 | -0.03(-0.26%) |
Dec 14, 2005 | 12.18 | 12.56 | 12.17 | 12.47 | 121,391,328 | +0.29(+2.42%) |
Dec 13, 2005 | 11.51 | 12.22 | 11.51 | 12.18 | 165,335,584 | +0.75(+6.54%) |
Dec 12, 2005 | 11.26 | 11.45 | 11.06 | 11.43 | 105,464,968 | +0.19(+1.65%) |
Dec 09, 2005 | 11.46 | 11.49 | 11.23 | 11.24 | 77,683,984 | -0.21(-1.81%) |
Dec 08, 2005 | 11.52 | 11.53 | 11.41 | 11.45 | 54,885,888 | -0.07(-0.57%) |
Dec 07, 2005 | 11.57 | 11.61 | 11.46 | 11.52 | 62,931,520 | -0.02(-0.19%) |
Dec 06, 2005 | 11.69 | 11.69 | 11.52 | 11.54 | 62,093,280 | -0.11(-0.98%) |
Dec 05, 2005 | 11.62 | 11.68 | 11.58 | 11.65 | 54,151,168 | +0.03(+0.23%) |
Dec 02, 2005 | 11.66 | 11.69 | 11.59 | 11.63 | 39,902,020 | -0.04(-0.37%) |
Dec 01, 2005 | 11.61 | 11.70 | 11.57 | 11.67 | 55,537,792 | +0.10(+0.85%) |
Nov 30, 2005 | 11.73 | 11.77 | 11.56 | 11.57 | 64,911,964 | -0.15(-1.26%) |
Nov 29, 2005 | 11.78 | 11.89 | 11.71 | 11.72 | 61,235,620 | -0.07(-0.56%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.75 | 11.78 | 44,109,704 | -0.04(-0.37%) |
Nov 25, 2005 | 11.84 | 12.00 | 11.81 | 11.83 | 21,210,842 | +0.02(+0.14%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.66 | 11.81 | 46,431,308 | +0.14(+1.22%) |
Nov 22, 2005 | 11.84 | 11.84 | 11.63 | 11.67 | 55,260,392 | -0.20(-1.66%) |
Nov 21, 2005 | 11.85 | 11.87 | 11.70 | 11.87 | 47,110,876 | +0.08(+0.65%) |
Nov 18, 2005 | 11.84 | 11.90 | 11.65 | 11.79 | 60,218,740 | +0.14(+1.17%) |
Nov 17, 2005 | 11.71 | 11.74 | 11.55 | 11.65 | 58,392,384 | -0.01(-0.09%) |
Nov 16, 2005 | 11.95 | 11.97 | 11.60 | 11.66 | 72,929,560 | -0.28(-2.38%) |
Nov 15, 2005 | 12.14 | 12.06 | 11.84 | 11.95 | 65,749,652 | -0.20(-1.62%) |
Nov 14, 2005 | 12.32 | 12.34 | 12.06 | 12.14 | 60,124,928 | -0.10(-0.80%) |
Nov 11, 2005 | 12.20 | 12.26 | 12.02 | 12.24 | 43,860,708 | +0.12(+0.99%) |
Nov 10, 2005 | 12.09 | 12.17 | 11.94 | 12.12 | 44,602,572 | +0.03(+0.23%) |
Nov 09, 2005 | 11.96 | 12.15 | 11.85 | 12.09 | 50,538,404 | +0.14(+1.14%) |
Nov 08, 2005 | 12.13 | 12.14 | 11.94 | 11.96 | 41,487,252 | -0.20(-1.62%) |
Nov 07, 2005 | 12.15 | 12.22 | 12.01 | 12.15 | 60,801,568 | +0.01(+0.05%) |
Nov 04, 2005 | 12.05 | 12.17 | 11.97 | 12.15 | 87,071,344 | +0.21(+1.78%) |
Nov 03, 2005 | 11.84 | 12.14 | 11.81 | 11.94 | 108,128,648 | +0.15(+1.25%) |
Nov 02, 2005 | 11.74 | 11.83 | 11.72 | 11.79 | 69,785,296 | +0.03(+0.23%) |