Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.38 | 26.18 | 25.32 | 25.73 | 1,586,884 | +0.32(+1.26%) |
Jan 30, 2006 | 26.00 | 26.00 | 25.26 | 25.41 | 1,881,630 | -0.57(-2.18%) |
Jan 27, 2006 | 25.27 | 26.30 | 25.22 | 25.98 | 1,793,448 | +0.70(+2.77%) |
Jan 26, 2006 | 24.16 | 25.28 | 23.77 | 25.27 | 3,537,012 | +1.12(+4.64%) |
Jan 25, 2006 | 24.20 | 25.11 | 24.00 | 24.16 | 2,193,878 | +0.04(+0.15%) |
Jan 24, 2006 | 23.50 | 24.72 | 22.64 | 24.12 | 5,990,322 | +2.61(+12.13%) |
Jan 23, 2006 | 21.20 | 21.75 | 20.93 | 21.51 | 3,422,312 | +0.39(+1.82%) |
Jan 20, 2006 | 21.04 | 21.16 | 20.62 | 21.12 | 1,488,058 | +0.15(+0.72%) |
Jan 19, 2006 | 20.62 | 21.05 | 20.45 | 20.98 | 956,254 | +0.54(+2.64%) |
Jan 18, 2006 | 20.23 | 20.57 | 19.62 | 20.43 | 924,740 | -0.16(-0.75%) |
Jan 17, 2006 | 20.82 | 20.82 | 20.08 | 20.59 | 873,866 | -0.25(-1.22%) |
Jan 13, 2006 | 20.47 | 21.18 | 20.41 | 20.84 | 1,872,852 | +0.33(+1.61%) |
Jan 12, 2006 | 20.39 | 20.85 | 19.91 | 20.52 | 2,303,000 | +0.25(+1.21%) |
Jan 11, 2006 | 20.16 | 20.40 | 19.54 | 20.27 | 1,649,366 | +0.29(+1.48%) |
Jan 10, 2006 | 19.59 | 20.37 | 19.40 | 19.98 | 2,048,058 | +0.53(+2.73%) |
Jan 09, 2006 | 19.34 | 19.59 | 19.04 | 19.45 | 1,290,914 | +0.14(+0.73%) |
Jan 06, 2006 | 18.82 | 19.73 | 18.77 | 19.30 | 1,884,716 | +0.52(+2.77%) |
Jan 05, 2006 | 19.16 | 19.16 | 18.75 | 18.79 | 1,134,784 | -0.36(-1.85%) |
Jan 04, 2006 | 18.35 | 19.27 | 18.09 | 19.14 | 3,150,110 | +0.87(+4.73%) |
Jan 03, 2006 | 19.00 | 19.01 | 17.63 | 18.27 | 4,282,682 | -0.69(-3.61%) |
Dec 30, 2005 | 19.13 | 19.45 | 18.70 | 18.96 | 916,516 | -0.34(-1.76%) |
Dec 29, 2005 | 19.03 | 19.59 | 18.86 | 19.30 | 741,804 | +0.24(+1.26%) |
Dec 28, 2005 | 19.55 | 19.57 | 19.00 | 19.06 | 1,102,800 | -0.26(-1.35%) |
Dec 27, 2005 | 19.73 | 19.82 | 19.23 | 19.32 | 656,000 | -0.41(-2.08%) |
Dec 23, 2005 | 20.00 | 20.00 | 19.32 | 19.73 | 523,742 | -0.22(-1.10%) |
Dec 22, 2005 | 19.62 | 20.00 | 19.62 | 19.95 | 1,224,846 | +0.23(+1.19%) |
Dec 21, 2005 | 18.84 | 19.90 | 18.84 | 19.71 | 1,787,182 | +0.89(+4.70%) |
Dec 20, 2005 | 18.61 | 19.00 | 18.38 | 18.83 | 911,660 | +0.26(+1.40%) |
Dec 19, 2005 | 19.06 | 19.12 | 18.43 | 18.57 | 1,129,054 | -0.45(-2.39%) |
Dec 16, 2005 | 18.84 | 19.46 | 18.70 | 19.02 | 2,141,516 | +0.23(+1.22%) |
Dec 15, 2005 | 19.00 | 19.10 | 18.29 | 18.80 | 1,341,664 | -0.21(-1.10%) |
Dec 14, 2005 | 17.52 | 19.09 | 17.40 | 19.00 | 3,258,908 | +1.16(+6.53%) |
Dec 13, 2005 | 18.27 | 18.34 | 17.26 | 17.84 | 2,630,364 | -0.45(-2.46%) |
Dec 12, 2005 | 18.38 | 18.87 | 18.25 | 18.29 | 1,352,188 | -0.09(-0.49%) |
Dec 09, 2005 | 17.68 | 18.48 | 17.58 | 18.38 | 1,591,858 | +0.66(+3.72%) |
Dec 08, 2005 | 19.02 | 19.02 | 17.58 | 17.72 | 3,472,644 | -1.23(-6.49%) |
Dec 07, 2005 | 19.00 | 19.20 | 18.75 | 18.95 | 776,784 | +0.01(+0.05%) |
Dec 06, 2005 | 19.39 | 19.52 | 18.86 | 18.94 | 1,109,794 | -0.25(-1.30%) |
Dec 05, 2005 | 19.00 | 19.57 | 18.98 | 19.19 | 1,860,732 | +0.44(+2.35%) |
Dec 02, 2005 | 18.95 | 18.98 | 18.18 | 18.75 | 1,831,602 | -0.05(-0.29%) |
Dec 01, 2005 | 17.98 | 18.83 | 17.70 | 18.80 | 2,196,242 | +9.92(+111.56%) |
Nov 30, 2005 | 8.734 | 9.125 | 8.724 | 8.889 | 1,781,396 | +0.14(+1.60%) |
Nov 29, 2005 | 8.694 | 8.875 | 8.684 | 8.749 | 3,000,236 | +0.37(+4.38%) |
Nov 28, 2005 | 8.781 | 8.781 | 8.339 | 8.381 | 1,965,068 | -0.36(-4.16%) |
Nov 25, 2005 | 8.678 | 8.781 | 8.576 | 8.745 | 359,968 | +0.06(+0.75%) |
Nov 23, 2005 | 8.723 | 8.764 | 8.627 | 8.680 | 938,240 | -0.05(-0.62%) |
Nov 22, 2005 | 8.901 | 8.912 | 8.658 | 8.734 | 2,118,912 | -0.16(-1.77%) |
Nov 21, 2005 | 8.544 | 8.906 | 8.474 | 8.891 | 1,944,432 | +0.35(+4.13%) |
Nov 18, 2005 | 8.510 | 8.636 | 8.256 | 8.539 | 2,031,220 | +0.12(+1.40%) |
Nov 17, 2005 | 8.043 | 8.446 | 7.999 | 8.421 | 2,696,296 | +0.41(+5.10%) |
Nov 16, 2005 | 7.896 | 8.060 | 7.839 | 8.012 | 798,984 | +0.13(+1.60%) |
Nov 15, 2005 | 7.964 | 8.054 | 7.831 | 7.886 | 2,264,984 | -0.13(-1.59%) |
Nov 14, 2005 | 8.125 | 8.219 | 7.921 | 8.014 | 1,621,520 | -0.09(-1.11%) |
Nov 11, 2005 | 8.092 | 8.234 | 7.970 | 8.104 | 1,293,884 | +0.08(+1.01%) |
Nov 10, 2005 | 7.732 | 8.094 | 7.582 | 8.023 | 1,983,128 | +0.30(+3.82%) |
Nov 09, 2005 | 7.740 | 7.801 | 7.535 | 7.728 | 957,228 | +0.03(+0.37%) |
Nov 08, 2005 | 7.785 | 7.805 | 7.650 | 7.699 | 1,333,632 | -0.03(-0.40%) |
Nov 07, 2005 | 7.699 | 7.856 | 7.644 | 7.730 | 1,339,536 | +0.09(+1.21%) |
Nov 04, 2005 | 7.719 | 7.719 | 7.569 | 7.638 | 1,004,740 | -0.03(-0.41%) |
Nov 03, 2005 | 7.804 | 7.911 | 7.610 | 7.669 | 1,873,784 | -0.08(-1.06%) |
Nov 02, 2005 | 7.469 | 7.856 | 7.034 | 7.751 | 5,126,528 | +0.60(+8.39%) |