Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.65 | 18.67 | 18.32 | 18.35 | 191,688 | -0.28(-1.48%) |
Jan 30, 2006 | 18.64 | 19.03 | 18.63 | 18.63 | 527,779 | +0.13(+0.69%) |
Jan 27, 2006 | 18.83 | 18.94 | 18.50 | 18.50 | 450,204 | -0.16(-0.85%) |
Jan 26, 2006 | 18.16 | 18.76 | 18.16 | 18.66 | 534,422 | +0.55(+3.05%) |
Jan 25, 2006 | 17.81 | 18.21 | 17.81 | 18.11 | 588,548 | +0.32(+1.81%) |
Jan 24, 2006 | 17.66 | 18.00 | 17.66 | 17.78 | 642,479 | -0.15(-0.86%) |
Jan 23, 2006 | 17.73 | 17.97 | 17.61 | 17.94 | 378,687 | +0.21(+1.18%) |
Jan 20, 2006 | 17.45 | 18.30 | 17.45 | 17.73 | 1,113,006 | +0.33(+1.88%) |
Jan 19, 2006 | 17.02 | 17.58 | 16.99 | 17.40 | 671,203 | +0.36(+2.10%) |
Jan 18, 2006 | 17.66 | 17.66 | 16.84 | 17.04 | 803,881 | -0.61(-3.48%) |
Jan 17, 2006 | 17.84 | 17.91 | 17.60 | 17.66 | 654,985 | -0.23(-1.29%) |
Jan 13, 2006 | 17.93 | 17.94 | 17.76 | 17.89 | 453,331 | -0.04(-0.20%) |
Jan 12, 2006 | 17.58 | 18.01 | 17.48 | 17.92 | 483,032 | +0.21(+1.21%) |
Jan 11, 2006 | 17.12 | 18.16 | 16.99 | 17.71 | 675,111 | +0.71(+4.15%) |
Jan 10, 2006 | 16.38 | 17.39 | 16.38 | 17.00 | 902,363 | +0.57(+3.46%) |
Jan 09, 2006 | 16.41 | 16.43 | 16.11 | 16.43 | 690,743 | +0.06(+0.34%) |
Jan 06, 2006 | 16.50 | 16.53 | 16.20 | 16.38 | 371,067 | +0.08(+0.47%) |
Jan 05, 2006 | 16.43 | 16.43 | 16.19 | 16.30 | 390,021 | -0.08(-0.47%) |
Jan 04, 2006 | 16.45 | 16.53 | 16.15 | 16.38 | 467,204 | +0.00(+0.00%) |
Jan 03, 2006 | 16.25 | 16.49 | 15.86 | 16.38 | 881,064 | +0.05(+0.31%) |
Dec 30, 2005 | 16.18 | 16.33 | 16.01 | 16.33 | 163,160 | +0.14(+0.89%) |
Dec 29, 2005 | 16.19 | 16.23 | 15.99 | 16.18 | 135,999 | +0.00(+0.00%) |
Dec 28, 2005 | 16.15 | 16.22 | 15.82 | 16.18 | 189,930 | +0.03(+0.19%) |
Dec 27, 2005 | 16.42 | 16.62 | 16.04 | 16.15 | 578,583 | -0.15(-0.91%) |
Dec 23, 2005 | 16.45 | 16.52 | 16.30 | 16.30 | 133,849 | -0.07(-0.41%) |
Dec 22, 2005 | 16.13 | 16.46 | 16.13 | 16.37 | 118,608 | +0.25(+1.52%) |
Dec 21, 2005 | 16.12 | 16.30 | 16.04 | 16.12 | 121,344 | +0.03(+0.16%) |
Dec 20, 2005 | 16.12 | 16.24 | 15.73 | 16.10 | 154,562 | -0.10(-0.60%) |
Dec 19, 2005 | 16.58 | 16.58 | 16.05 | 16.19 | 247,378 | -0.24(-1.43%) |
Dec 16, 2005 | 16.55 | 16.73 | 16.39 | 16.43 | 211,033 | -0.12(-0.71%) |
Dec 15, 2005 | 16.22 | 16.73 | 16.22 | 16.55 | 484,400 | +0.37(+2.31%) |
Dec 14, 2005 | 16.07 | 16.17 | 16.00 | 16.17 | 190,320 | +0.10(+0.64%) |
Dec 13, 2005 | 15.66 | 16.10 | 15.66 | 16.07 | 635,445 | +0.41(+2.61%) |
Dec 12, 2005 | 15.64 | 15.72 | 15.58 | 15.66 | 438,089 | +0.05(+0.30%) |
Dec 09, 2005 | 15.63 | 15.69 | 15.46 | 15.61 | 633,100 | +0.01(+0.03%) |
Dec 08, 2005 | 15.43 | 15.61 | 15.30 | 15.61 | 563,537 | +0.00(+0.00%) |
Dec 07, 2005 | 15.85 | 15.92 | 15.53 | 15.61 | 1,554,027 | -0.22(-1.39%) |
Dec 06, 2005 | 15.92 | 16.09 | 15.83 | 15.83 | 382,009 | -0.08(-0.48%) |
Dec 05, 2005 | 15.93 | 15.95 | 15.68 | 15.91 | 254,412 | -0.03(-0.19%) |
Dec 02, 2005 | 16.21 | 16.30 | 15.87 | 15.94 | 227,251 | -0.28(-1.70%) |
Dec 01, 2005 | 15.99 | 16.36 | 15.99 | 16.21 | 151,631 | +0.19(+1.21%) |
Nov 30, 2005 | 15.96 | 16.10 | 15.93 | 16.02 | 213,182 | +0.10(+0.64%) |
Nov 29, 2005 | 15.79 | 16.10 | 15.79 | 15.92 | 308,147 | +0.09(+0.55%) |
Nov 28, 2005 | 16.33 | 16.36 | 15.74 | 15.83 | 335,894 | -0.43(-2.67%) |
Nov 25, 2005 | 16.12 | 16.31 | 16.05 | 16.26 | 113,919 | +0.04(+0.25%) |
Nov 23, 2005 | 16.12 | 16.68 | 16.10 | 16.22 | 654,594 | +0.08(+0.48%) |
Nov 22, 2005 | 15.74 | 16.17 | 15.56 | 16.15 | 360,320 | +0.56(+3.61%) |
Nov 21, 2005 | 15.10 | 15.58 | 15.10 | 15.58 | 490,457 | +0.43(+2.84%) |
Nov 18, 2005 | 14.79 | 15.22 | 14.79 | 15.15 | 764,800 | +0.43(+2.92%) |
Nov 17, 2005 | 14.59 | 14.76 | 14.44 | 14.72 | 692,502 | +0.05(+0.31%) |
Nov 16, 2005 | 14.80 | 14.82 | 14.56 | 14.68 | 312,251 | -0.16(-1.10%) |
Nov 15, 2005 | 15.02 | 15.20 | 14.84 | 14.84 | 974,466 | -0.16(-1.09%) |
Nov 14, 2005 | 15.12 | 15.30 | 14.89 | 15.01 | 459,584 | -0.12(-0.78%) |
Nov 11, 2005 | 14.90 | 15.15 | 14.89 | 15.12 | 1,094,443 | +0.28(+1.90%) |
Nov 10, 2005 | 15.27 | 15.40 | 14.76 | 14.84 | 1,719,727 | -0.31(-2.03%) |
Nov 09, 2005 | 14.84 | 15.28 | 14.21 | 15.15 | 3,759,131 | +1.95(+14.82%) |
Nov 08, 2005 | 13.21 | 13.31 | 13.00 | 13.19 | 269,849 | -0.07(-0.54%) |
Nov 07, 2005 | 13.24 | 13.46 | 13.20 | 13.27 | 256,952 | +0.04(+0.27%) |
Nov 04, 2005 | 13.36 | 13.41 | 13.18 | 13.23 | 508,629 | -0.18(-1.34%) |
Nov 03, 2005 | 13.51 | 13.54 | 13.25 | 13.41 | 1,224,580 | -0.29(-2.09%) |
Nov 02, 2005 | 13.31 | 13.77 | 13.30 | 13.69 | 675,111 | +0.36(+2.73%) |
Nov 01, 2005 | 13.23 | 13.41 | 13.13 | 13.33 | 761,283 | +0.10(+0.77%) |
Oct 31, 2005 | 13.00 | 13.28 | 13.00 | 13.23 | 268,676 | +0.20(+1.57%) |
Oct 28, 2005 | 13.03 | 13.11 | 12.89 | 13.02 | 245,228 | -0.03(-0.24%) |
Oct 27, 2005 | 13.07 | 13.07 | 13.00 | 13.06 | 309,906 | -0.03(-0.20%) |
Oct 26, 2005 | 12.82 | 13.17 | 12.80 | 13.08 | 335,308 | +0.27(+2.12%) |
Oct 25, 2005 | 12.68 | 12.85 | 12.68 | 12.81 | 449,032 | +0.14(+1.09%) |
Oct 24, 2005 | 12.64 | 12.75 | 12.56 | 12.67 | 415,032 | +0.04(+0.28%) |
Oct 21, 2005 | 12.93 | 12.94 | 12.58 | 12.64 | 702,272 | -0.29(-2.22%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.91 | 12.92 | 1,026,834 | -0.01(-0.04%) |
Oct 19, 2005 | 12.78 | 12.96 | 12.69 | 12.93 | 488,894 | +0.10(+0.76%) |
Oct 18, 2005 | 12.75 | 12.83 | 12.74 | 12.83 | 157,688 | +0.08(+0.60%) |
Oct 17, 2005 | 12.79 | 12.87 | 12.67 | 12.75 | 68,585 | -0.04(-0.32%) |
Oct 14, 2005 | 12.62 | 12.94 | 12.51 | 12.79 | 331,986 | +0.23(+1.83%) |
Oct 13, 2005 | 12.51 | 12.58 | 12.19 | 12.56 | 296,228 | +0.08(+0.62%) |
Oct 12, 2005 | 12.56 | 12.57 | 12.37 | 12.49 | 602,813 | -0.07(-0.57%) |
Oct 11, 2005 | 12.64 | 12.66 | 12.49 | 12.56 | 345,078 | -0.09(-0.73%) |
Oct 10, 2005 | 12.81 | 12.84 | 12.65 | 12.65 | 258,906 | -0.16(-1.24%) |
Oct 07, 2005 | 12.79 | 12.90 | 12.79 | 12.81 | 128,964 | +0.05(+0.40%) |
Oct 06, 2005 | 12.88 | 12.92 | 12.74 | 12.76 | 631,146 | -0.14(-1.11%) |
Oct 05, 2005 | 12.99 | 12.99 | 12.89 | 12.90 | 310,688 | -0.06(-0.43%) |
Oct 04, 2005 | 12.97 | 12.98 | 12.85 | 12.96 | 472,089 | -0.02(-0.12%) |
Oct 03, 2005 | 12.95 | 13.04 | 12.90 | 12.97 | 499,250 | +0.03(+0.20%) |
Sep 30, 2005 | 12.71 | 12.96 | 12.71 | 12.95 | 176,252 | +0.23(+1.81%) |
Sep 29, 2005 | 12.41 | 12.78 | 12.40 | 12.72 | 436,526 | +0.33(+2.69%) |
Sep 28, 2005 | 12.51 | 12.55 | 12.28 | 12.38 | 789,616 | -0.12(-0.98%) |
Sep 27, 2005 | 12.39 | 12.53 | 12.35 | 12.51 | 280,987 | +0.11(+0.91%) |
Sep 26, 2005 | 12.21 | 12.48 | 12.21 | 12.39 | 316,159 | +0.15(+1.25%) |
Sep 23, 2005 | 12.24 | 12.30 | 11.94 | 12.24 | 991,075 | +0.10(+0.84%) |
Sep 22, 2005 | 12.28 | 12.28 | 11.97 | 12.14 | 704,031 | -0.15(-1.21%) |
Sep 21, 2005 | 12.54 | 12.54 | 12.24 | 12.29 | 910,374 | -0.35(-2.79%) |
Sep 20, 2005 | 12.57 | 12.76 | 12.57 | 12.64 | 566,859 | +0.05(+0.41%) |
Sep 19, 2005 | 12.87 | 12.87 | 12.52 | 12.59 | 683,709 | -0.23(-1.80%) |
Sep 16, 2005 | 12.93 | 12.96 | 12.76 | 12.82 | 205,366 | -0.10(-0.79%) |
Sep 15, 2005 | 12.77 | 12.92 | 12.65 | 12.92 | 217,872 | +0.15(+1.20%) |
Sep 14, 2005 | 13.02 | 13.05 | 12.73 | 12.77 | 385,917 | -0.28(-2.12%) |
Sep 13, 2005 | 13.00 | 13.09 | 12.95 | 13.04 | 653,422 | +0.03(+0.24%) |
Sep 12, 2005 | 12.93 | 13.07 | 12.90 | 13.01 | 541,652 | +0.09(+0.67%) |
Sep 09, 2005 | 13.05 | 13.10 | 12.84 | 12.93 | 604,767 | -0.19(-1.44%) |
Sep 08, 2005 | 13.29 | 13.31 | 13.10 | 13.12 | 345,665 | -0.17(-1.27%) |
Sep 07, 2005 | 13.05 | 13.32 | 13.04 | 13.29 | 934,800 | +0.26(+1.96%) |
Sep 06, 2005 | 12.96 | 13.15 | 12.94 | 13.03 | 1,398,096 | +0.00(+0.00%) |
Sep 02, 2005 | 12.99 | 13.10 | 12.87 | 13.03 | 314,987 | +0.07(+0.51%) |
Sep 01, 2005 | 13.01 | 13.09 | 12.74 | 12.96 | 1,172,994 | -0.05(-0.35%) |
Aug 31, 2005 | 12.87 | 13.02 | 12.83 | 13.01 | 724,939 | +0.18(+1.44%) |
Aug 30, 2005 | 12.73 | 12.97 | 12.73 | 12.82 | 959,616 | +0.18(+1.42%) |
Aug 29, 2005 | 12.78 | 12.84 | 12.61 | 12.65 | 952,777 | -0.25(-1.94%) |
Aug 26, 2005 | 12.82 | 12.90 | 12.82 | 12.90 | 516,250 | +0.07(+0.56%) |
Aug 25, 2005 | 12.85 | 12.96 | 12.79 | 12.82 | 1,100,695 | +0.03(+0.24%) |
Aug 24, 2005 | 12.85 | 12.85 | 12.77 | 12.79 | 1,082,328 | -0.05(-0.40%) |
Aug 23, 2005 | 12.63 | 12.90 | 12.63 | 12.85 | 1,121,994 | +0.20(+1.58%) |
Aug 22, 2005 | 12.53 | 12.68 | 12.53 | 12.65 | 779,846 | +0.07(+0.53%) |
Aug 19, 2005 | 12.41 | 12.59 | 12.41 | 12.58 | 194,228 | +0.12(+0.94%) |
Aug 18, 2005 | 12.33 | 12.46 | 12.31 | 12.46 | 308,343 | +0.04(+0.29%) |
Aug 17, 2005 | 12.38 | 12.65 | 12.38 | 12.43 | 231,746 | -0.09(-0.70%) |
Aug 16, 2005 | 12.33 | 12.67 | 12.25 | 12.51 | 1,770,141 | +0.21(+1.75%) |
Aug 15, 2005 | 12.09 | 12.41 | 12.07 | 12.30 | 936,167 | +0.21(+1.74%) |
Aug 12, 2005 | 12.08 | 12.11 | 11.78 | 12.09 | 592,066 | +0.27(+2.25%) |
Aug 11, 2005 | 11.64 | 12.01 | 11.62 | 11.82 | 1,093,856 | +0.05(+0.43%) |
Aug 10, 2005 | 12.08 | 12.08 | 11.52 | 11.77 | 2,071,645 | -0.31(-2.54%) |
Aug 09, 2005 | 11.85 | 12.23 | 11.83 | 12.08 | 601,640 | +0.26(+2.21%) |
Aug 08, 2005 | 11.80 | 11.92 | 11.55 | 11.82 | 831,432 | +0.05(+0.39%) |
Aug 05, 2005 | 11.85 | 11.85 | 11.77 | 11.77 | 590,698 | -0.09(-0.73%) |
Aug 04, 2005 | 11.93 | 12.00 | 11.69 | 11.86 | 646,778 | -0.08(-0.64%) |
Aug 03, 2005 | 12.05 | 12.05 | 11.67 | 11.93 | 836,317 | -0.15(-1.27%) |
Aug 02, 2005 | 12.27 | 12.27 | 11.98 | 12.09 | 502,181 | -0.18(-1.50%) |
Aug 01, 2005 | 12.21 | 12.32 | 12.19 | 12.27 | 219,631 | +0.06(+0.50%) |
Jul 29, 2005 | 12.09 | 12.32 | 12.09 | 12.21 | 290,171 | +0.11(+0.93%) |
Jul 28, 2005 | 12.11 | 12.32 | 12.00 | 12.10 | 191,493 | -0.01(-0.08%) |
Jul 27, 2005 | 12.11 | 12.19 | 11.97 | 12.11 | 261,642 | -0.03(-0.21%) |
Jul 26, 2005 | 12.46 | 12.46 | 12.07 | 12.13 | 3,373,604 | -0.31(-2.47%) |
Jul 25, 2005 | 12.44 | 12.52 | 12.37 | 12.44 | 307,561 | -0.14(-1.14%) |
Jul 22, 2005 | 12.52 | 12.71 | 12.50 | 12.58 | 724,157 | +0.04(+0.33%) |
Jul 21, 2005 | 12.67 | 12.69 | 12.48 | 12.54 | 523,675 | -0.15(-1.17%) |
Jul 20, 2005 | 12.49 | 12.74 | 12.45 | 12.69 | 1,328,533 | +0.28(+2.27%) |
Jul 19, 2005 | 12.27 | 12.44 | 12.21 | 12.41 | 890,248 | +0.19(+1.55%) |
Jul 18, 2005 | 12.25 | 12.30 | 12.15 | 12.22 | 485,963 | -0.04(-0.29%) |
Jul 15, 2005 | 12.33 | 12.44 | 12.15 | 12.26 | 953,949 | -0.08(-0.62%) |
Jul 14, 2005 | 12.28 | 12.36 | 12.11 | 12.33 | 749,755 | +0.16(+1.35%) |
Jul 13, 2005 | 12.31 | 12.37 | 12.13 | 12.17 | 317,918 | -0.07(-0.59%) |
Jul 12, 2005 | 12.15 | 12.39 | 12.08 | 12.24 | 1,244,511 | +0.07(+0.59%) |
Jul 11, 2005 | 12.03 | 12.32 | 11.98 | 12.17 | 362,274 | +0.15(+1.28%) |
Jul 08, 2005 | 11.87 | 12.13 | 11.80 | 12.02 | 345,469 | +0.14(+1.21%) |
Jul 07, 2005 | 11.98 | 12.27 | 11.79 | 11.87 | 422,457 | -0.14(-1.19%) |
Jul 06, 2005 | 11.77 | 12.03 | 11.73 | 12.02 | 484,790 | +0.25(+2.13%) |
Jul 05, 2005 | 11.77 | 11.86 | 11.70 | 11.77 | 506,675 | -0.02(-0.17%) |
Jul 01, 2005 | 11.82 | 11.84 | 11.69 | 11.79 | 332,182 | -0.11(-0.95%) |
Jun 30, 2005 | 11.87 | 12.07 | 11.87 | 11.90 | 973,880 | +0.03(+0.22%) |
Jun 29, 2005 | 12.04 | 12.09 | 11.87 | 11.87 | 1,181,396 | -0.17(-1.40%) |
Jun 28, 2005 | 11.99 | 12.10 | 11.98 | 12.04 | 416,791 | +0.04(+0.30%) |
Jun 27, 2005 | 11.90 | 12.06 | 11.90 | 12.01 | 647,755 | +0.07(+0.56%) |
Jun 24, 2005 | 11.79 | 12.21 | 11.78 | 11.94 | 1,041,684 | +0.13(+1.13%) |
Jun 23, 2005 | 11.84 | 11.85 | 11.68 | 11.81 | 336,871 | -0.08(-0.69%) |
Jun 22, 2005 | 11.92 | 11.94 | 11.83 | 11.89 | 1,331,855 | -0.09(-0.73%) |
Jun 21, 2005 | 12.08 | 12.10 | 11.87 | 11.98 | 1,145,442 | -0.14(-1.14%) |
Jun 20, 2005 | 12.23 | 12.25 | 11.92 | 12.11 | 1,415,096 | -0.15(-1.25%) |
Jun 17, 2005 | 12.37 | 12.38 | 12.11 | 12.27 | 1,531,555 | -0.14(-1.11%) |
Jun 16, 2005 | 11.79 | 12.41 | 11.79 | 12.41 | 3,246,203 | +0.69(+5.85%) |
Jun 15, 2005 | 11.85 | 11.87 | 11.37 | 11.72 | 2,314,724 | -0.10(-0.87%) |
Jun 14, 2005 | 11.70 | 11.84 | 11.55 | 11.82 | 5,366,112 | +0.49(+4.29%) |
Jun 13, 2005 | 11.26 | 11.35 | 11.21 | 11.34 | 1,688,658 | +0.20(+1.79%) |
Jun 10, 2005 | 10.98 | 11.19 | 10.96 | 11.14 | 1,669,509 | +0.16(+1.45%) |
Jun 09, 2005 | 11.00 | 11.05 | 10.88 | 10.98 | 976,420 | +0.01(+0.05%) |
Jun 08, 2005 | 10.93 | 11.05 | 10.86 | 10.97 | 1,234,936 | +0.09(+0.85%) |
Jun 07, 2005 | 10.99 | 11.10 | 10.80 | 10.88 | 405,653 | -0.16(-1.44%) |
Jun 06, 2005 | 11.08 | 11.16 | 11.01 | 11.04 | 507,066 | -0.04(-0.37%) |
Jun 03, 2005 | 11.19 | 11.21 | 10.99 | 11.08 | 762,651 | -0.13(-1.14%) |
Jun 02, 2005 | 11.03 | 11.23 | 10.96 | 11.21 | 1,880,152 | -2.61(-18.89%) |
Jun 01, 2005 | 11.08 | 13.82 | 10.95 | 13.82 | 934,995 | +2.74(+24.71%) |
May 31, 2005 | 11.31 | 11.31 | 11.03 | 11.08 | 1,656,417 | -0.07(-0.60%) |
May 27, 2005 | 11.21 | 11.34 | 11.14 | 11.15 | 940,662 | -0.06(-0.55%) |
May 26, 2005 | 10.80 | 11.21 | 10.80 | 11.21 | 2,327,816 | +0.46(+4.24%) |
May 25, 2005 | 10.59 | 10.82 | 10.52 | 10.75 | 1,870,772 | +0.16(+1.50%) |
May 24, 2005 | 10.67 | 10.74 | 10.59 | 10.59 | 1,586,268 | -0.07(-0.67%) |
May 23, 2005 | 10.92 | 10.98 | 10.59 | 10.67 | 3,902,556 | -0.26(-2.34%) |
May 20, 2005 | 11.11 | 11.11 | 10.92 | 10.92 | 700,709 | -0.18(-1.66%) |
May 19, 2005 | 11.00 | 11.17 | 10.98 | 11.11 | 1,163,224 | +0.15(+1.40%) |
May 18, 2005 | 10.69 | 11.13 | 10.56 | 10.95 | 5,543,927 | +0.26(+2.39%) |
May 17, 2005 | 11.17 | 11.17 | 10.44 | 10.70 | 4,236,692 | -0.51(-4.57%) |
May 16, 2005 | 11.21 | 11.28 | 11.21 | 11.21 | 870,317 | +0.00(+0.00%) |
May 13, 2005 | 11.13 | 11.39 | 11.05 | 11.21 | 8,282,673 | +0.15(+1.34%) |
May 12, 2005 | 11.70 | 11.70 | 11.03 | 11.06 | 3,135,801 | -0.64(-5.51%) |
May 11, 2005 | 12.23 | 12.28 | 11.67 | 11.70 | 5,808,110 | -0.58(-4.71%) |
May 10, 2005 | 11.87 | 12.28 | 11.83 | 12.28 | 5,284,239 | +0.31(+2.56%) |
May 09, 2005 | 12.13 | 12.13 | 11.54 | 11.98 | 8,315,696 | -0.36(-2.90%) |
May 06, 2005 | 12.31 | 12.48 | 12.10 | 12.33 | 6,523,865 | +0.05(+0.42%) |