Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.61 | 12.73 | 12.49 | 12.62 | 11,849,587 | -0.03(-0.21%) |
Jan 30, 2006 | 12.79 | 12.85 | 12.50 | 12.64 | 11,268,174 | -0.17(-1.34%) |
Jan 27, 2006 | 13.04 | 13.12 | 12.73 | 12.82 | 10,306,638 | -0.22(-1.69%) |
Jan 26, 2006 | 12.59 | 13.08 | 12.58 | 13.04 | 13,401,356 | +0.47(+3.72%) |
Jan 25, 2006 | 12.63 | 12.88 | 12.52 | 12.57 | 8,647,942 | -0.06(-0.44%) |
Jan 24, 2006 | 12.12 | 12.73 | 12.02 | 12.63 | 15,167,781 | +0.59(+4.88%) |
Jan 23, 2006 | 11.97 | 12.06 | 11.76 | 12.04 | 10,789,946 | +0.05(+0.41%) |
Jan 20, 2006 | 12.27 | 12.29 | 11.94 | 11.99 | 12,425,118 | -0.24(-1.93%) |
Jan 19, 2006 | 12.16 | 12.38 | 12.07 | 12.23 | 10,831,647 | +0.25(+2.06%) |
Jan 18, 2006 | 11.66 | 12.02 | 11.56 | 11.98 | 11,846,379 | +0.01(+0.09%) |
Jan 17, 2006 | 12.30 | 12.35 | 11.78 | 11.97 | 17,641,792 | -0.49(-3.93%) |
Jan 13, 2006 | 12.40 | 12.57 | 12.31 | 12.46 | 3,882,498 | +0.05(+0.42%) |
Jan 12, 2006 | 12.47 | 12.50 | 12.30 | 12.40 | 8,434,624 | -0.06(-0.48%) |
Jan 11, 2006 | 12.25 | 12.58 | 12.14 | 12.46 | 12,506,917 | +0.28(+2.27%) |
Jan 10, 2006 | 12.42 | 12.42 | 12.17 | 12.19 | 10,147,318 | -0.21(-1.72%) |
Jan 09, 2006 | 12.16 | 12.42 | 12.12 | 12.40 | 8,138,170 | +0.30(+2.47%) |
Jan 06, 2006 | 11.97 | 12.18 | 11.89 | 12.10 | 9,241,116 | +0.20(+1.70%) |
Jan 05, 2006 | 12.12 | 12.12 | 11.89 | 11.90 | 12,725,314 | -0.23(-1.88%) |
Jan 04, 2006 | 11.73 | 12.13 | 11.66 | 12.13 | 13,182,424 | +0.48(+4.08%) |
Jan 03, 2006 | 11.05 | 11.66 | 11.05 | 11.65 | 13,434,503 | +0.71(+6.46%) |
Dec 30, 2005 | 10.98 | 10.99 | 10.90 | 10.95 | 4,246,850 | -0.11(-1.02%) |
Dec 29, 2005 | 10.74 | 11.09 | 10.74 | 11.06 | 8,361,379 | +0.28(+2.64%) |
Dec 28, 2005 | 10.99 | 11.04 | 10.72 | 10.77 | 5,357,548 | -0.21(-1.87%) |
Dec 27, 2005 | 11.13 | 11.17 | 10.95 | 10.98 | 5,092,905 | -0.12(-1.11%) |
Dec 23, 2005 | 11.15 | 11.20 | 11.06 | 11.10 | 2,353,183 | -0.04(-0.34%) |
Dec 22, 2005 | 11.30 | 11.31 | 11.05 | 11.14 | 6,159,229 | -0.16(-1.42%) |
Dec 21, 2005 | 11.24 | 11.36 | 11.20 | 11.30 | 9,069,499 | +0.12(+1.07%) |
Dec 20, 2005 | 10.97 | 11.20 | 10.95 | 11.18 | 7,909,882 | -0.04(-0.37%) |
Dec 19, 2005 | 11.26 | 11.30 | 11.17 | 11.22 | 8,734,018 | +0.01(+0.13%) |
Dec 16, 2005 | 11.23 | 11.33 | 11.02 | 11.21 | 11,480,156 | -0.05(-0.47%) |
Dec 15, 2005 | 11.52 | 11.55 | 11.25 | 11.26 | 8,677,079 | -0.33(-2.87%) |
Dec 14, 2005 | 11.60 | 11.72 | 11.54 | 11.59 | 8,948,138 | +0.02(+0.16%) |
Dec 13, 2005 | 11.52 | 11.66 | 11.49 | 11.57 | 7,979,919 | +0.03(+0.26%) |
Dec 12, 2005 | 11.54 | 11.60 | 11.45 | 11.54 | 4,619,756 | +0.13(+1.15%) |
Dec 09, 2005 | 11.17 | 11.51 | 11.10 | 11.41 | 6,979,622 | +0.22(+2.01%) |
Dec 08, 2005 | 11.45 | 11.46 | 11.12 | 11.19 | 11,746,670 | -0.16(-1.45%) |
Dec 07, 2005 | 11.60 | 11.61 | 11.32 | 11.35 | 10,786,471 | -0.23(-2.00%) |
Dec 06, 2005 | 11.50 | 11.68 | 11.50 | 11.59 | 12,959,215 | +0.23(+2.01%) |
Dec 05, 2005 | 11.17 | 11.37 | 11.04 | 11.36 | 11,212,840 | +0.21(+1.91%) |
Dec 02, 2005 | 11.04 | 11.41 | 10.95 | 11.14 | 16,075,853 | +0.15(+1.40%) |
Dec 01, 2005 | 10.79 | 11.09 | 10.78 | 10.99 | 12,247,086 | +0.25(+2.30%) |
Nov 30, 2005 | 10.58 | 10.81 | 10.57 | 10.74 | 7,597,390 | +0.10(+0.91%) |
Nov 29, 2005 | 10.93 | 10.99 | 10.59 | 10.65 | 6,540,957 | -0.29(-2.63%) |
Nov 28, 2005 | 10.79 | 10.93 | 10.72 | 10.93 | 9,618,032 | +0.15(+1.35%) |
Nov 25, 2005 | 10.79 | 10.92 | 10.73 | 10.79 | 3,490,345 | +0.05(+0.49%) |
Nov 23, 2005 | 11.05 | 11.22 | 10.69 | 10.74 | 12,802,301 | -0.24(-2.18%) |
Nov 22, 2005 | 10.77 | 11.00 | 10.68 | 10.98 | 8,784,808 | +0.21(+1.91%) |
Nov 21, 2005 | 10.48 | 10.87 | 10.48 | 10.77 | 10,127,269 | +0.29(+2.78%) |
Nov 18, 2005 | 10.41 | 10.55 | 10.40 | 10.48 | 8,029,907 | +0.07(+0.65%) |
Nov 17, 2005 | 10.36 | 10.49 | 10.32 | 10.41 | 8,286,263 | +0.16(+1.57%) |
Nov 16, 2005 | 10.23 | 10.29 | 10.14 | 10.25 | 6,880,181 | +0.07(+0.66%) |
Nov 15, 2005 | 10.22 | 10.39 | 10.11 | 10.18 | 9,518,590 | -0.04(-0.37%) |
Nov 14, 2005 | 9.962 | 10.24 | 9.947 | 10.22 | 8,862,329 | +0.22(+2.17%) |
Nov 11, 2005 | 9.861 | 10.09 | 9.861 | 10.00 | 7,070,242 | +0.11(+1.13%) |
Nov 10, 2005 | 9.764 | 9.913 | 9.711 | 9.891 | 8,538,877 | +0.11(+1.11%) |
Nov 09, 2005 | 9.812 | 9.846 | 9.752 | 9.782 | 4,997,474 | -0.03(-0.30%) |
Nov 08, 2005 | 9.831 | 9.883 | 9.726 | 9.812 | 3,617,855 | -0.01(-0.08%) |
Nov 07, 2005 | 9.782 | 9.865 | 9.696 | 9.820 | 5,720,296 | +0.04(+0.42%) |
Nov 04, 2005 | 9.969 | 9.996 | 9.779 | 9.779 | 5,725,108 | -0.10(-0.98%) |
Nov 03, 2005 | 10.10 | 10.10 | 9.745 | 9.876 | 10,993,640 | -0.04(-0.41%) |
Nov 02, 2005 | 10.00 | 10.10 | 9.913 | 9.917 | 8,260,333 | -0.09(-0.86%) |