Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.28 | 14.38 | 13.23 | 13.50 | 21,229,526 | -2.46(-15.40%) |
Jan 30, 2006 | 15.54 | 16.01 | 15.51 | 15.96 | 4,710,176 | -0.01(-0.08%) |
Jan 27, 2006 | 15.76 | 16.23 | 15.84 | 15.97 | 4,029,205 | +0.21(+1.35%) |
Jan 26, 2006 | 15.92 | 16.14 | 15.74 | 15.76 | 8,040,640 | +0.68(+4.54%) |
Jan 25, 2006 | 15.01 | 15.23 | 14.95 | 15.07 | 2,734,275 | +0.13(+0.89%) |
Jan 24, 2006 | 15.34 | 15.34 | 14.71 | 14.94 | 3,391,754 | +0.15(+0.99%) |
Jan 23, 2006 | 14.75 | 14.94 | 14.75 | 14.80 | 2,003,609 | +0.05(+0.32%) |
Jan 20, 2006 | 14.96 | 14.99 | 14.75 | 14.75 | 2,786,831 | -0.25(-1.64%) |
Jan 19, 2006 | 15.01 | 15.05 | 14.91 | 14.99 | 3,089,820 | -0.01(-0.09%) |
Jan 18, 2006 | 15.23 | 15.25 | 14.96 | 15.01 | 1,550,331 | -0.21(-1.40%) |
Jan 17, 2006 | 15.33 | 15.34 | 15.19 | 15.22 | 1,578,642 | -0.11(-0.69%) |
Jan 13, 2006 | 15.37 | 15.43 | 15.29 | 15.33 | 2,339,426 | -0.04(-0.26%) |
Jan 12, 2006 | 15.33 | 15.42 | 15.28 | 15.37 | 3,442,955 | +0.04(+0.26%) |
Jan 11, 2006 | 15.21 | 15.35 | 15.17 | 15.33 | 3,211,497 | +0.09(+0.57%) |
Jan 10, 2006 | 15.27 | 15.27 | 15.15 | 15.24 | 2,485,650 | -0.03(-0.17%) |
Jan 09, 2006 | 15.28 | 15.33 | 15.21 | 15.27 | 1,897,292 | -0.02(-0.13%) |
Jan 06, 2006 | 15.37 | 15.38 | 15.13 | 15.29 | 10,779,885 | -0.23(-1.45%) |
Jan 05, 2006 | 15.54 | 15.65 | 15.39 | 15.51 | 6,373,601 | -0.01(-0.09%) |
Jan 04, 2006 | 15.38 | 15.78 | 15.33 | 15.53 | 7,231,968 | +0.15(+0.99%) |
Jan 03, 2006 | 15.17 | 15.38 | 15.05 | 15.37 | 3,261,644 | +0.27(+1.76%) |
Dec 30, 2005 | 15.11 | 15.17 | 15.04 | 15.11 | 1,673,815 | -0.01(-0.04%) |
Dec 29, 2005 | 15.03 | 15.21 | 15.03 | 15.11 | 1,209,092 | +0.07(+0.49%) |
Dec 28, 2005 | 15.05 | 15.15 | 14.99 | 15.04 | 1,059,857 | +0.07(+0.44%) |
Dec 27, 2005 | 15.04 | 15.15 | 14.91 | 14.97 | 1,500,034 | -0.01(-0.04%) |
Dec 23, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 1,259,088 | -0.01(-0.04%) |
Dec 22, 2005 | 14.83 | 14.99 | 14.74 | 14.99 | 2,250,427 | +0.15(+1.03%) |
Dec 21, 2005 | 14.61 | 14.86 | 14.58 | 14.83 | 2,759,574 | +0.23(+1.55%) |
Dec 20, 2005 | 14.41 | 14.61 | 14.35 | 14.61 | 1,923,043 | +0.27(+1.90%) |
Dec 19, 2005 | 14.46 | 14.46 | 14.24 | 14.34 | 2,223,170 | -0.19(-1.28%) |
Dec 16, 2005 | 14.50 | 14.68 | 14.48 | 14.52 | 2,020,023 | +0.03(+0.23%) |
Dec 15, 2005 | 14.68 | 14.76 | 14.45 | 14.49 | 1,725,468 | -0.15(-1.00%) |
Dec 14, 2005 | 14.58 | 14.68 | 14.54 | 14.64 | 1,367,062 | +0.03(+0.18%) |
Dec 13, 2005 | 14.57 | 14.64 | 14.44 | 14.61 | 2,401,168 | +0.03(+0.18%) |
Dec 12, 2005 | 14.58 | 14.64 | 14.42 | 14.58 | 1,978,310 | +0.00(+0.00%) |
Dec 09, 2005 | 14.62 | 14.69 | 14.51 | 14.58 | 1,173,101 | +0.03(+0.18%) |
Dec 08, 2005 | 14.54 | 14.68 | 14.48 | 14.56 | 1,322,638 | -0.01(-0.09%) |
Dec 07, 2005 | 14.60 | 14.82 | 14.51 | 14.57 | 1,783,295 | -0.03(-0.23%) |
Dec 06, 2005 | 14.91 | 14.91 | 14.57 | 14.60 | 2,260,065 | -0.31(-2.05%) |
Dec 05, 2005 | 14.81 | 14.96 | 14.46 | 14.91 | 3,723,957 | +0.03(+0.22%) |
Dec 02, 2005 | 14.73 | 14.91 | 14.73 | 14.87 | 1,419,166 | +0.09(+0.63%) |
Dec 01, 2005 | 14.80 | 14.90 | 14.66 | 14.78 | 2,902,033 | +0.17(+1.18%) |
Nov 30, 2005 | 14.95 | 15.03 | 14.61 | 14.61 | 2,765,146 | -0.40(-2.66%) |
Nov 29, 2005 | 14.97 | 15.07 | 14.84 | 15.01 | 1,734,503 | +0.17(+1.12%) |
Nov 28, 2005 | 14.76 | 14.90 | 14.68 | 14.84 | 1,529,851 | +0.09(+0.59%) |
Nov 25, 2005 | 15.05 | 15.05 | 14.72 | 14.76 | 582,033 | -0.16(-1.07%) |
Nov 23, 2005 | 14.85 | 15.01 | 14.74 | 14.91 | 1,531,959 | +0.05(+0.36%) |
Nov 22, 2005 | 14.69 | 14.87 | 14.65 | 14.86 | 1,777,422 | +0.11(+0.72%) |
Nov 21, 2005 | 14.80 | 14.86 | 14.68 | 14.76 | 1,224,904 | -0.05(-0.36%) |
Nov 18, 2005 | 14.74 | 14.91 | 14.66 | 14.81 | 1,688,121 | +0.07(+0.45%) |
Nov 17, 2005 | 14.52 | 14.74 | 14.48 | 14.74 | 2,068,212 | +0.33(+2.26%) |
Nov 16, 2005 | 14.49 | 14.58 | 14.32 | 14.42 | 1,993,670 | -0.07(-0.50%) |
Nov 15, 2005 | 14.42 | 14.61 | 14.41 | 14.49 | 2,276,178 | +0.05(+0.32%) |
Nov 14, 2005 | 14.40 | 14.53 | 14.32 | 14.44 | 2,227,387 | +0.12(+0.83%) |
Nov 11, 2005 | 14.34 | 14.36 | 14.24 | 14.32 | 1,491,902 | +0.09(+0.65%) |
Nov 10, 2005 | 14.31 | 14.38 | 14.12 | 14.23 | 3,334,078 | -0.01(-0.09%) |
Nov 09, 2005 | 14.31 | 14.40 | 14.21 | 14.24 | 3,877,861 | -0.07(-0.46%) |
Nov 08, 2005 | 14.42 | 14.51 | 14.29 | 14.31 | 2,852,188 | -0.04(-0.28%) |
Nov 07, 2005 | 14.48 | 14.49 | 14.20 | 14.35 | 3,798,349 | -0.05(-0.37%) |
Nov 04, 2005 | 14.51 | 14.55 | 14.28 | 14.40 | 3,793,078 | -0.09(-0.64%) |
Nov 03, 2005 | 14.53 | 14.74 | 14.36 | 14.50 | 7,699,251 | -0.01(-0.09%) |
Nov 02, 2005 | 13.91 | 14.56 | 13.74 | 14.51 | 12,883,336 | +1.02(+7.53%) |