Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.42 | 14.44 | 14.13 | 14.23 | 56,612,984 | -0.14(-1.00%) |
Jan 30, 2006 | 14.49 | 14.59 | 14.27 | 14.37 | 59,260,192 | -0.03(-0.19%) |
Jan 27, 2006 | 14.08 | 14.45 | 14.04 | 14.40 | 110,130,584 | +0.52(+3.75%) |
Jan 26, 2006 | 13.82 | 14.04 | 13.73 | 13.88 | 74,457,360 | +0.12(+0.89%) |
Jan 25, 2006 | 13.70 | 13.78 | 13.46 | 13.76 | 47,596,668 | +0.13(+0.98%) |
Jan 24, 2006 | 13.85 | 13.87 | 13.57 | 13.62 | 52,695,420 | -0.17(-1.21%) |
Jan 23, 2006 | 13.74 | 13.84 | 13.71 | 13.79 | 52,018,368 | +0.10(+0.73%) |
Jan 20, 2006 | 13.83 | 13.89 | 13.64 | 13.69 | 93,261,992 | -0.14(-1.04%) |
Jan 19, 2006 | 13.80 | 13.92 | 13.65 | 13.83 | 103,994,496 | +0.54(+4.04%) |
Jan 18, 2006 | 13.38 | 13.42 | 13.21 | 13.30 | 60,541,380 | -0.16(-1.15%) |
Jan 17, 2006 | 13.58 | 13.59 | 13.34 | 13.45 | 58,036,224 | -0.22(-1.58%) |
Jan 13, 2006 | 13.68 | 13.73 | 13.54 | 13.67 | 37,852,576 | +0.05(+0.37%) |
Jan 12, 2006 | 13.72 | 13.77 | 13.56 | 13.62 | 48,771,540 | -0.09(-0.69%) |
Jan 11, 2006 | 13.63 | 13.76 | 13.60 | 13.71 | 51,322,360 | +0.17(+1.27%) |
Jan 10, 2006 | 13.70 | 13.71 | 13.47 | 13.54 | 51,675,416 | -0.23(-1.65%) |
Jan 09, 2006 | 13.84 | 13.84 | 13.58 | 13.77 | 50,684,112 | +0.00(+0.00%) |
Jan 06, 2006 | 13.62 | 13.82 | 13.65 | 13.77 | 51,485,532 | +0.15(+1.10%) |
Jan 05, 2006 | 13.60 | 13.71 | 13.54 | 13.62 | 76,893,744 | +0.02(+0.12%) |
Jan 04, 2006 | 13.28 | 13.61 | 13.27 | 13.60 | 79,368,392 | +0.43(+3.24%) |
Jan 03, 2006 | 13.10 | 13.25 | 13.07 | 13.17 | 68,679,928 | +0.25(+1.97%) |
Dec 30, 2005 | 13.00 | 13.00 | 12.86 | 12.92 | 58,668,696 | -0.07(-0.55%) |
Dec 29, 2005 | 13.07 | 13.10 | 12.99 | 12.99 | 44,793,328 | -0.08(-0.64%) |
Dec 28, 2005 | 13.11 | 13.19 | 13.05 | 13.07 | 46,287,504 | -0.02(-0.13%) |
Dec 27, 2005 | 13.27 | 13.30 | 13.09 | 13.09 | 45,053,428 | -0.18(-1.38%) |
Dec 23, 2005 | 13.30 | 13.32 | 13.23 | 13.27 | 39,013,912 | -0.06(-0.42%) |
Dec 22, 2005 | 13.31 | 13.38 | 13.20 | 13.33 | 45,455,400 | +0.01(+0.08%) |
Dec 21, 2005 | 13.31 | 13.55 | 13.26 | 13.32 | 63,721,060 | +0.02(+0.17%) |
Dec 20, 2005 | 13.47 | 13.46 | 13.22 | 13.30 | 87,414,520 | -0.18(-1.32%) |
Dec 19, 2005 | 12.51 | 13.96 | 13.39 | 13.47 | 258,484,672 | +0.96(+7.71%) |
Dec 16, 2005 | 12.63 | 12.70 | 12.49 | 12.51 | 128,120,440 | -0.12(-0.92%) |
Dec 15, 2005 | 12.66 | 12.79 | 12.47 | 12.63 | 76,536,712 | -0.03(-0.26%) |
Dec 14, 2005 | 12.36 | 12.75 | 12.35 | 12.66 | 119,587,856 | +0.30(+2.42%) |
Dec 13, 2005 | 11.68 | 12.40 | 11.68 | 12.36 | 162,879,248 | +0.76(+6.54%) |
Dec 12, 2005 | 11.43 | 11.62 | 11.23 | 11.60 | 103,898,112 | +0.19(+1.65%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.40 | 11.41 | 76,529,856 | -0.21(-1.81%) |
Dec 08, 2005 | 11.69 | 11.70 | 11.58 | 11.62 | 54,070,468 | -0.07(-0.57%) |
Dec 07, 2005 | 11.74 | 11.78 | 11.63 | 11.69 | 61,996,564 | -0.02(-0.19%) |
Dec 06, 2005 | 11.87 | 11.87 | 11.70 | 11.71 | 61,170,780 | -0.12(-0.98%) |
Dec 05, 2005 | 11.79 | 11.86 | 11.75 | 11.83 | 53,346,664 | +0.03(+0.23%) |
Dec 02, 2005 | 11.83 | 11.87 | 11.76 | 11.80 | 39,309,208 | -0.04(-0.37%) |
Dec 01, 2005 | 11.78 | 11.88 | 11.75 | 11.84 | 54,712,684 | +0.10(+0.85%) |
Nov 30, 2005 | 11.91 | 11.94 | 11.73 | 11.75 | 63,947,588 | -0.15(-1.26%) |
Nov 29, 2005 | 11.96 | 12.07 | 11.89 | 11.89 | 60,325,860 | -0.07(-0.56%) |
Nov 28, 2005 | 12.08 | 12.11 | 11.92 | 11.96 | 43,454,380 | -0.04(-0.37%) |
Nov 25, 2005 | 12.02 | 12.18 | 11.98 | 12.01 | 20,895,720 | +0.02(+0.14%) |
Nov 23, 2005 | 11.86 | 12.07 | 11.84 | 11.99 | 45,741,492 | +0.14(+1.22%) |
Nov 22, 2005 | 12.02 | 12.02 | 11.81 | 11.84 | 54,439,408 | -0.20(-1.66%) |
Nov 21, 2005 | 12.03 | 12.04 | 11.87 | 12.04 | 46,410,964 | +0.08(+0.65%) |
Nov 18, 2005 | 12.02 | 12.08 | 11.83 | 11.97 | 59,324,088 | +0.14(+1.17%) |
Nov 17, 2005 | 11.88 | 11.92 | 11.73 | 11.83 | 57,524,868 | -0.01(-0.09%) |
Nov 16, 2005 | 12.13 | 12.16 | 11.78 | 11.84 | 71,846,072 | -0.29(-2.37%) |
Nov 15, 2005 | 12.33 | 12.24 | 12.02 | 12.13 | 64,772,832 | -0.20(-1.62%) |
Nov 14, 2005 | 12.50 | 12.53 | 12.24 | 12.33 | 59,231,672 | -0.10(-0.80%) |
Nov 11, 2005 | 12.38 | 12.45 | 12.21 | 12.43 | 43,209,084 | +0.12(+0.99%) |
Nov 10, 2005 | 12.28 | 12.35 | 12.12 | 12.30 | 43,939,924 | +0.03(+0.23%) |
Nov 09, 2005 | 12.14 | 12.33 | 12.03 | 12.28 | 49,787,572 | +0.14(+1.14%) |
Nov 08, 2005 | 12.31 | 12.32 | 12.12 | 12.14 | 40,870,892 | -0.20(-1.62%) |
Nov 07, 2005 | 12.33 | 12.40 | 12.19 | 12.34 | 59,898,256 | +0.01(+0.05%) |
Nov 04, 2005 | 12.23 | 12.35 | 12.16 | 12.33 | 85,777,752 | +0.22(+1.78%) |
Nov 03, 2005 | 12.02 | 12.33 | 11.98 | 12.12 | 106,522,216 | +0.15(+1.25%) |
Nov 02, 2005 | 11.92 | 12.01 | 11.90 | 11.97 | 68,748,512 | +0.03(+0.23%) |