Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.21 | 14.27 | 13.79 | 14.12 | 4,677,576 | -0.09(-0.61%) |
Jan 30, 2006 | 13.55 | 14.32 | 13.53 | 14.21 | 6,152,835 | +0.75(+5.54%) |
Jan 27, 2006 | 13.27 | 13.86 | 13.21 | 13.46 | 4,196,057 | +0.19(+1.44%) |
Jan 26, 2006 | 13.26 | 13.46 | 12.93 | 13.27 | 5,838,555 | +0.01(+0.08%) |
Jan 25, 2006 | 13.81 | 13.86 | 13.14 | 13.26 | 6,308,763 | -0.44(-3.22%) |
Jan 24, 2006 | 13.79 | 13.95 | 13.67 | 13.70 | 5,840,709 | -0.08(-0.61%) |
Jan 23, 2006 | 13.61 | 13.96 | 13.47 | 13.79 | 5,205,686 | +0.17(+1.27%) |
Jan 20, 2006 | 13.86 | 14.06 | 13.45 | 13.61 | 7,638,596 | -0.02(-0.14%) |
Jan 19, 2006 | 13.07 | 13.72 | 13.07 | 13.63 | 6,382,014 | +0.58(+4.44%) |
Jan 18, 2006 | 13.31 | 13.31 | 12.83 | 13.05 | 4,507,106 | -0.17(-1.25%) |
Jan 17, 2006 | 13.15 | 13.29 | 13.12 | 13.22 | 4,368,952 | +0.26(+2.01%) |
Jan 13, 2006 | 13.08 | 13.08 | 12.74 | 12.96 | 4,527,573 | +0.14(+1.06%) |
Jan 12, 2006 | 13.44 | 13.46 | 12.80 | 12.82 | 7,392,451 | -0.53(-3.94%) |
Jan 11, 2006 | 13.12 | 13.43 | 12.91 | 13.35 | 5,641,154 | +0.06(+0.49%) |
Jan 10, 2006 | 12.93 | 13.34 | 12.93 | 13.28 | 4,862,590 | +0.31(+2.40%) |
Jan 09, 2006 | 13.12 | 13.12 | 12.74 | 12.97 | 4,680,539 | -0.14(-1.09%) |
Jan 06, 2006 | 12.81 | 13.13 | 12.69 | 13.12 | 4,293,546 | +0.51(+4.02%) |
Jan 05, 2006 | 12.97 | 12.97 | 12.50 | 12.61 | 7,966,073 | -0.36(-2.76%) |
Jan 04, 2006 | 12.57 | 13.04 | 12.42 | 12.97 | 9,037,372 | +0.38(+2.99%) |
Jan 03, 2006 | 11.67 | 12.63 | 11.67 | 12.59 | 8,836,470 | +0.95(+8.15%) |
Dec 30, 2005 | 11.48 | 11.86 | 11.42 | 11.64 | 2,788,394 | +0.04(+0.30%) |
Dec 29, 2005 | 11.76 | 11.86 | 11.57 | 11.61 | 3,910,862 | -0.22(-1.87%) |
Dec 28, 2005 | 11.51 | 11.88 | 11.40 | 11.83 | 4,257,190 | +0.40(+3.48%) |
Dec 27, 2005 | 11.82 | 11.82 | 11.29 | 11.43 | 2,954,826 | -0.41(-3.47%) |
Dec 23, 2005 | 11.88 | 11.88 | 11.51 | 11.84 | 2,413,251 | -0.04(-0.36%) |
Dec 22, 2005 | 12.05 | 12.11 | 11.79 | 11.88 | 2,308,491 | -0.11(-0.90%) |
Dec 21, 2005 | 11.98 | 12.11 | 11.89 | 11.99 | 2,900,156 | +0.07(+0.59%) |
Dec 20, 2005 | 11.59 | 11.95 | 11.55 | 11.92 | 3,541,374 | +0.38(+3.27%) |
Dec 19, 2005 | 11.84 | 11.88 | 11.44 | 11.54 | 4,660,880 | -0.26(-2.20%) |
Dec 16, 2005 | 11.94 | 12.06 | 11.76 | 11.80 | 4,174,243 | -0.14(-1.17%) |
Dec 15, 2005 | 12.07 | 12.07 | 11.77 | 11.94 | 3,759,781 | -0.13(-1.05%) |
Dec 14, 2005 | 11.97 | 12.12 | 11.75 | 12.07 | 4,081,333 | +0.10(+0.85%) |
Dec 13, 2005 | 12.31 | 12.42 | 11.94 | 11.97 | 5,265,202 | -0.29(-2.33%) |
Dec 12, 2005 | 12.29 | 12.38 | 12.11 | 12.25 | 3,381,676 | +0.05(+0.44%) |
Dec 09, 2005 | 12.20 | 12.28 | 12.07 | 12.20 | 4,752,444 | -0.09(-0.77%) |
Dec 08, 2005 | 11.79 | 12.31 | 11.79 | 12.29 | 6,074,467 | +0.53(+4.50%) |
Dec 07, 2005 | 11.75 | 11.87 | 11.58 | 11.76 | 4,808,729 | +0.06(+0.54%) |
Dec 06, 2005 | 11.58 | 11.84 | 11.52 | 11.70 | 4,938,803 | +0.09(+0.75%) |
Dec 05, 2005 | 11.60 | 11.99 | 11.49 | 11.61 | 5,881,105 | +0.09(+0.82%) |
Dec 02, 2005 | 11.63 | 11.77 | 11.27 | 11.52 | 4,428,738 | -0.07(-0.56%) |
Dec 01, 2005 | 11.31 | 11.61 | 11.28 | 11.58 | 6,477,349 | +0.33(+2.92%) |
Nov 30, 2005 | 11.11 | 11.40 | 10.94 | 11.25 | 4,803,073 | +0.26(+2.33%) |
Nov 29, 2005 | 11.01 | 11.20 | 10.83 | 11.00 | 4,556,927 | +0.08(+0.71%) |
Nov 28, 2005 | 11.44 | 11.45 | 10.86 | 10.92 | 6,371,781 | -0.69(-5.93%) |
Nov 25, 2005 | 11.62 | 11.72 | 11.54 | 11.61 | 929,105 | +0.01(+0.08%) |
Nov 23, 2005 | 11.53 | 11.77 | 11.27 | 11.60 | 4,636,911 | -0.04(-0.37%) |
Nov 22, 2005 | 11.34 | 11.68 | 11.33 | 11.64 | 4,098,299 | +0.37(+3.29%) |
Nov 21, 2005 | 11.00 | 11.35 | 10.96 | 11.27 | 4,325,863 | +0.31(+2.83%) |
Nov 18, 2005 | 11.08 | 11.08 | 10.78 | 10.96 | 4,532,690 | -0.05(-0.45%) |
Nov 17, 2005 | 10.94 | 11.17 | 10.88 | 11.01 | 7,042,891 | +0.19(+1.80%) |
Nov 16, 2005 | 10.52 | 10.84 | 10.46 | 10.82 | 4,877,402 | +0.30(+2.84%) |
Nov 15, 2005 | 10.58 | 10.84 | 10.48 | 10.52 | 4,970,043 | -0.06(-0.60%) |
Nov 14, 2005 | 10.49 | 10.68 | 10.44 | 10.58 | 4,249,649 | +0.22(+2.13%) |
Nov 11, 2005 | 10.21 | 10.46 | 10.21 | 10.36 | 4,149,467 | +0.07(+0.67%) |
Nov 10, 2005 | 10.75 | 10.78 | 10.25 | 10.29 | 7,202,859 | -0.62(-5.68%) |
Nov 09, 2005 | 10.99 | 11.19 | 10.63 | 10.91 | 6,226,086 | -0.08(-0.73%) |
Nov 08, 2005 | 10.95 | 11.19 | 10.90 | 10.99 | 5,521,851 | -0.07(-0.64%) |
Nov 07, 2005 | 11.33 | 11.33 | 10.83 | 11.06 | 6,720,263 | -0.26(-2.33%) |
Nov 04, 2005 | 11.88 | 11.88 | 11.25 | 11.33 | 6,794,053 | -0.55(-4.64%) |
Nov 03, 2005 | 12.12 | 12.17 | 11.79 | 11.88 | 5,319,602 | -0.17(-1.37%) |
Nov 02, 2005 | 11.62 | 12.08 | 11.60 | 12.04 | 5,213,496 | +0.29(+2.50%) |