Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.48 | 10.59 | 10.47 | 10.53 | 8,293,316 | -0.02(-0.15%) |
Jan 30, 2006 | 10.49 | 10.63 | 10.47 | 10.55 | 7,009,835 | +0.05(+0.50%) |
Jan 27, 2006 | 10.54 | 10.60 | 10.37 | 10.49 | 12,169,220 | -0.03(-0.32%) |
Jan 26, 2006 | 10.75 | 10.72 | 10.42 | 10.53 | 24,694,904 | -0.22(-2.05%) |
Jan 25, 2006 | 10.88 | 10.94 | 10.67 | 10.75 | 10,094,636 | -0.16(-1.49%) |
Jan 24, 2006 | 10.90 | 10.95 | 10.82 | 10.91 | 3,679,383 | +0.02(+0.15%) |
Jan 23, 2006 | 10.96 | 11.06 | 10.89 | 10.89 | 4,007,874 | -0.07(-0.65%) |
Jan 20, 2006 | 11.12 | 11.21 | 10.95 | 10.96 | 4,967,526 | -0.21(-1.84%) |
Jan 19, 2006 | 11.00 | 11.18 | 10.97 | 11.17 | 5,232,901 | +0.17(+1.52%) |
Jan 18, 2006 | 11.07 | 11.12 | 10.94 | 11.00 | 4,098,962 | -0.07(-0.62%) |
Jan 17, 2006 | 10.81 | 11.07 | 10.80 | 11.07 | 4,544,720 | +0.18(+1.65%) |
Jan 13, 2006 | 10.81 | 10.91 | 10.77 | 10.89 | 4,167,457 | +0.08(+0.76%) |
Jan 12, 2006 | 10.92 | 10.96 | 10.81 | 10.81 | 4,528,582 | -0.12(-1.06%) |
Jan 11, 2006 | 10.98 | 10.99 | 10.88 | 10.92 | 3,155,448 | -0.06(-0.52%) |
Jan 10, 2006 | 10.80 | 10.99 | 10.80 | 10.98 | 3,247,970 | +0.10(+0.88%) |
Jan 09, 2006 | 10.93 | 10.93 | 10.75 | 10.88 | 2,904,776 | -0.03(-0.24%) |
Jan 06, 2006 | 10.87 | 10.94 | 10.78 | 10.91 | 3,203,502 | +0.11(+0.99%) |
Jan 05, 2006 | 11.03 | 11.09 | 10.80 | 10.80 | 6,557,622 | -0.26(-2.37%) |
Jan 04, 2006 | 11.01 | 11.09 | 10.94 | 11.07 | 4,052,701 | +0.03(+0.27%) |
Jan 03, 2006 | 10.82 | 11.04 | 10.81 | 11.04 | 3,750,389 | +0.27(+2.54%) |
Dec 30, 2005 | 10.78 | 10.81 | 10.71 | 10.76 | 2,380,482 | -0.02(-0.19%) |
Dec 29, 2005 | 10.82 | 10.86 | 10.76 | 10.78 | 2,811,536 | -0.01(-0.12%) |
Dec 28, 2005 | 10.88 | 10.91 | 10.76 | 10.80 | 4,185,388 | -0.07(-0.68%) |
Dec 27, 2005 | 10.98 | 10.99 | 10.86 | 10.87 | 4,136,975 | -0.11(-1.03%) |
Dec 23, 2005 | 10.99 | 11.01 | 10.93 | 10.98 | 4,335,289 | +0.01(+0.05%) |
Dec 22, 2005 | 11.15 | 11.15 | 10.97 | 10.98 | 5,180,184 | -0.09(-0.78%) |
Dec 21, 2005 | 11.39 | 11.39 | 11.05 | 11.06 | 4,107,569 | -0.20(-1.81%) |
Dec 20, 2005 | 11.23 | 11.31 | 11.14 | 11.27 | 5,897,055 | +0.04(+0.40%) |
Dec 19, 2005 | 11.28 | 11.29 | 11.20 | 11.22 | 6,346,398 | -0.05(-0.46%) |
Dec 16, 2005 | 11.31 | 11.39 | 11.28 | 11.28 | 8,224,103 | -0.03(-0.27%) |
Dec 15, 2005 | 11.28 | 11.36 | 11.19 | 11.31 | 4,685,297 | +0.03(+0.22%) |
Dec 14, 2005 | 11.15 | 11.30 | 11.17 | 11.28 | 7,011,628 | +0.13(+1.14%) |
Dec 13, 2005 | 10.99 | 11.18 | 10.99 | 11.15 | 4,961,788 | +0.15(+1.33%) |
Dec 12, 2005 | 11.03 | 11.08 | 10.97 | 11.01 | 7,819,586 | -0.02(-0.14%) |
Dec 09, 2005 | 10.74 | 11.06 | 10.74 | 11.02 | 10,521,387 | +0.27(+2.56%) |
Dec 08, 2005 | 10.65 | 10.80 | 10.64 | 10.75 | 3,955,158 | +0.13(+1.22%) |
Dec 07, 2005 | 10.72 | 10.73 | 10.58 | 10.62 | 3,363,085 | -0.05(-0.48%) |
Dec 06, 2005 | 10.68 | 10.73 | 10.66 | 10.67 | 3,482,145 | +0.00(+0.00%) |
Dec 05, 2005 | 10.59 | 10.72 | 10.57 | 10.67 | 4,904,410 | +0.08(+0.72%) |
Dec 02, 2005 | 10.64 | 10.64 | 10.50 | 10.59 | 3,449,870 | -0.05(-0.43%) |
Dec 01, 2005 | 10.63 | 10.68 | 10.54 | 10.64 | 4,027,239 | +0.05(+0.47%) |
Nov 30, 2005 | 10.82 | 10.83 | 10.59 | 10.59 | 5,001,594 | -0.16(-1.48%) |
Nov 29, 2005 | 10.83 | 10.90 | 10.75 | 10.75 | 3,572,516 | -0.02(-0.14%) |
Nov 28, 2005 | 10.91 | 10.90 | 10.74 | 10.76 | 4,036,563 | -0.14(-1.33%) |
Nov 25, 2005 | 10.85 | 10.92 | 10.80 | 10.91 | 1,157,248 | +0.09(+0.83%) |
Nov 23, 2005 | 10.71 | 10.85 | 10.66 | 10.82 | 4,456,501 | +0.02(+0.19%) |
Nov 22, 2005 | 10.82 | 10.86 | 10.69 | 10.80 | 4,884,328 | -0.02(-0.17%) |
Nov 21, 2005 | 10.80 | 10.86 | 10.73 | 10.82 | 4,738,372 | +0.01(+0.13%) |
Nov 18, 2005 | 10.75 | 10.86 | 10.64 | 10.80 | 3,795,574 | +0.06(+0.52%) |
Nov 17, 2005 | 10.70 | 10.93 | 10.70 | 10.75 | 6,488,768 | +0.13(+1.19%) |
Nov 16, 2005 | 10.44 | 10.69 | 10.40 | 10.62 | 6,375,805 | +0.21(+2.04%) |
Nov 15, 2005 | 10.42 | 10.56 | 10.34 | 10.41 | 3,803,464 | -0.01(-0.11%) |
Nov 14, 2005 | 10.47 | 10.48 | 10.38 | 10.42 | 3,752,899 | -0.05(-0.49%) |
Nov 11, 2005 | 10.64 | 10.66 | 10.44 | 10.47 | 5,076,903 | -0.17(-1.61%) |
Nov 10, 2005 | 10.72 | 10.73 | 10.51 | 10.64 | 9,184,473 | -0.06(-0.56%) |
Nov 09, 2005 | 10.56 | 10.75 | 10.52 | 10.70 | 6,755,936 | +0.14(+1.32%) |
Nov 08, 2005 | 10.43 | 10.57 | 10.39 | 10.56 | 6,226,263 | +0.13(+1.28%) |
Nov 07, 2005 | 10.50 | 10.52 | 10.33 | 10.43 | 6,556,546 | -0.07(-0.66%) |
Nov 04, 2005 | 10.54 | 10.59 | 10.43 | 10.50 | 5,119,220 | -0.01(-0.07%) |
Nov 03, 2005 | 10.38 | 10.71 | 10.25 | 10.51 | 8,673,447 | -0.02(-0.21%) |
Nov 02, 2005 | 10.47 | 10.54 | 10.28 | 10.53 | 10,285,778 | +0.07(+0.68%) |