Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.47 | 10.57 | 10.46 | 10.52 | 8,305,598 | -0.02(-0.15%) |
Jan 30, 2006 | 10.48 | 10.61 | 10.45 | 10.53 | 7,020,217 | +0.05(+0.51%) |
Jan 27, 2006 | 10.53 | 10.58 | 10.36 | 10.48 | 12,187,243 | -0.03(-0.32%) |
Jan 26, 2006 | 10.73 | 10.70 | 10.41 | 10.51 | 24,731,478 | -0.22(-2.05%) |
Jan 25, 2006 | 10.86 | 10.93 | 10.65 | 10.73 | 10,109,587 | -0.16(-1.50%) |
Jan 24, 2006 | 10.89 | 10.94 | 10.81 | 10.89 | 3,684,832 | +0.02(+0.15%) |
Jan 23, 2006 | 10.95 | 11.04 | 10.87 | 10.88 | 4,013,810 | -0.07(-0.65%) |
Jan 20, 2006 | 11.10 | 11.20 | 10.93 | 10.95 | 4,974,883 | -0.20(-1.84%) |
Jan 19, 2006 | 10.99 | 11.17 | 10.96 | 11.15 | 5,240,651 | +0.17(+1.52%) |
Jan 18, 2006 | 11.05 | 11.10 | 10.92 | 10.99 | 4,105,033 | -0.07(-0.62%) |
Jan 17, 2006 | 10.79 | 11.06 | 10.78 | 11.05 | 4,551,451 | +0.18(+1.65%) |
Jan 13, 2006 | 10.79 | 10.90 | 10.76 | 10.87 | 4,173,629 | +0.08(+0.76%) |
Jan 12, 2006 | 10.91 | 10.94 | 10.79 | 10.79 | 4,535,289 | -0.12(-1.06%) |
Jan 11, 2006 | 10.97 | 10.97 | 10.87 | 10.91 | 3,160,121 | -0.06(-0.52%) |
Jan 10, 2006 | 10.78 | 10.97 | 10.78 | 10.96 | 3,252,780 | +0.10(+0.88%) |
Jan 09, 2006 | 10.91 | 10.91 | 10.73 | 10.87 | 2,909,078 | -0.03(-0.24%) |
Jan 06, 2006 | 10.85 | 10.93 | 10.76 | 10.90 | 3,208,246 | +0.11(+0.99%) |
Jan 05, 2006 | 11.01 | 11.07 | 10.79 | 10.79 | 6,567,334 | -0.26(-2.37%) |
Jan 04, 2006 | 11.00 | 11.07 | 10.93 | 11.05 | 4,058,703 | +0.03(+0.26%) |
Jan 03, 2006 | 10.80 | 11.03 | 10.79 | 11.02 | 3,755,943 | +0.27(+2.54%) |
Dec 30, 2005 | 10.76 | 10.79 | 10.69 | 10.75 | 2,384,007 | -0.02(-0.19%) |
Dec 29, 2005 | 10.80 | 10.84 | 10.74 | 10.77 | 2,815,700 | -0.01(-0.12%) |
Dec 28, 2005 | 10.86 | 10.90 | 10.74 | 10.78 | 4,191,587 | -0.07(-0.68%) |
Dec 27, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 4,143,102 | -0.11(-1.03%) |
Dec 23, 2005 | 10.98 | 11.00 | 10.91 | 10.97 | 4,341,710 | +0.01(+0.05%) |
Dec 22, 2005 | 11.13 | 11.13 | 10.95 | 10.96 | 5,187,856 | -0.09(-0.78%) |
Dec 21, 2005 | 11.37 | 11.37 | 11.03 | 11.05 | 4,113,652 | -0.20(-1.81%) |
Dec 20, 2005 | 11.21 | 11.30 | 11.12 | 11.25 | 5,905,788 | +0.04(+0.40%) |
Dec 19, 2005 | 11.26 | 11.27 | 11.18 | 11.21 | 6,355,798 | -0.05(-0.46%) |
Dec 16, 2005 | 11.29 | 11.37 | 11.26 | 11.26 | 8,236,283 | -0.03(-0.27%) |
Dec 15, 2005 | 11.27 | 11.34 | 11.18 | 11.29 | 4,692,236 | +0.03(+0.22%) |
Dec 14, 2005 | 11.14 | 11.28 | 11.15 | 11.26 | 7,022,012 | +0.13(+1.14%) |
Dec 13, 2005 | 10.98 | 11.17 | 10.98 | 11.14 | 4,969,137 | +0.15(+1.33%) |
Dec 12, 2005 | 11.01 | 11.06 | 10.96 | 10.99 | 7,831,167 | -0.02(-0.14%) |
Dec 09, 2005 | 10.73 | 11.04 | 10.72 | 11.01 | 10,536,970 | +0.27(+2.56%) |
Dec 08, 2005 | 10.63 | 10.78 | 10.62 | 10.73 | 3,961,015 | +0.13(+1.22%) |
Dec 07, 2005 | 10.71 | 10.71 | 10.56 | 10.60 | 3,368,066 | -0.05(-0.48%) |
Dec 06, 2005 | 10.66 | 10.71 | 10.64 | 10.65 | 3,487,302 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.71 | 10.55 | 10.65 | 4,911,674 | +0.08(+0.72%) |
Dec 02, 2005 | 10.63 | 10.63 | 10.49 | 10.58 | 3,454,979 | -0.05(-0.43%) |
Dec 01, 2005 | 10.61 | 10.67 | 10.52 | 10.62 | 4,033,204 | +0.05(+0.47%) |
Nov 30, 2005 | 10.80 | 10.81 | 10.57 | 10.57 | 5,009,002 | -0.16(-1.48%) |
Nov 29, 2005 | 10.82 | 10.89 | 10.73 | 10.73 | 3,577,807 | -0.02(-0.14%) |
Nov 28, 2005 | 10.89 | 10.88 | 10.73 | 10.75 | 4,042,541 | -0.14(-1.33%) |
Nov 25, 2005 | 10.84 | 10.90 | 10.78 | 10.89 | 1,158,962 | +0.09(+0.82%) |
Nov 23, 2005 | 10.70 | 10.83 | 10.64 | 10.80 | 4,463,101 | +0.02(+0.19%) |
Nov 22, 2005 | 10.80 | 10.85 | 10.68 | 10.78 | 4,891,561 | -0.02(-0.17%) |
Nov 21, 2005 | 10.79 | 10.84 | 10.71 | 10.80 | 4,745,389 | +0.01(+0.13%) |
Nov 18, 2005 | 10.73 | 10.84 | 10.62 | 10.79 | 3,801,196 | +0.06(+0.52%) |
Nov 17, 2005 | 10.69 | 10.91 | 10.69 | 10.73 | 6,498,378 | +0.13(+1.19%) |
Nov 16, 2005 | 10.43 | 10.68 | 10.39 | 10.60 | 6,385,247 | +0.21(+2.04%) |
Nov 15, 2005 | 10.40 | 10.54 | 10.33 | 10.39 | 3,809,097 | -0.01(-0.11%) |
Nov 14, 2005 | 10.46 | 10.46 | 10.36 | 10.40 | 3,758,457 | -0.05(-0.49%) |
Nov 11, 2005 | 10.63 | 10.64 | 10.43 | 10.46 | 5,084,423 | -0.17(-1.61%) |
Nov 10, 2005 | 10.70 | 10.71 | 10.49 | 10.63 | 9,198,075 | -0.06(-0.56%) |
Nov 09, 2005 | 10.55 | 10.73 | 10.50 | 10.69 | 6,765,942 | +0.14(+1.32%) |
Nov 08, 2005 | 10.41 | 10.55 | 10.37 | 10.55 | 6,235,484 | +0.13(+1.28%) |
Nov 07, 2005 | 10.48 | 10.50 | 10.32 | 10.41 | 6,566,257 | -0.07(-0.66%) |
Nov 04, 2005 | 10.53 | 10.57 | 10.42 | 10.48 | 5,126,802 | -0.01(-0.07%) |
Nov 03, 2005 | 10.36 | 10.70 | 10.23 | 10.49 | 8,686,293 | -0.02(-0.21%) |
Nov 02, 2005 | 10.46 | 10.53 | 10.27 | 10.51 | 10,301,011 | +0.07(+0.68%) |