Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.31 | 10.45 | 10.14 | 10.43 | 10,181,608 | -0.03(-0.27%) |
Jan 30, 2006 | 10.60 | 10.66 | 10.42 | 10.46 | 9,642,809 | -0.15(-1.39%) |
Jan 27, 2006 | 10.70 | 10.72 | 10.55 | 10.61 | 15,682,978 | -0.10(-0.91%) |
Jan 26, 2006 | 10.46 | 11.04 | 10.46 | 10.70 | 41,847,464 | -0.38(-3.45%) |
Jan 25, 2006 | 11.13 | 11.21 | 11.04 | 11.09 | 8,273,933 | -0.04(-0.39%) |
Jan 24, 2006 | 11.08 | 11.21 | 11.04 | 11.13 | 9,739,901 | +0.11(+0.98%) |
Jan 23, 2006 | 11.01 | 11.08 | 10.95 | 11.02 | 8,387,634 | +0.05(+0.43%) |
Jan 20, 2006 | 11.20 | 11.24 | 10.95 | 10.97 | 9,410,937 | -0.28(-2.53%) |
Jan 19, 2006 | 11.21 | 11.30 | 11.13 | 11.26 | 5,767,736 | +0.05(+0.46%) |
Jan 18, 2006 | 11.18 | 11.30 | 11.08 | 11.21 | 8,391,786 | -0.02(-0.17%) |
Jan 17, 2006 | 11.56 | 11.70 | 11.20 | 11.23 | 14,297,495 | -0.47(-4.04%) |
Jan 13, 2006 | 11.42 | 11.74 | 11.42 | 11.70 | 11,541,859 | +0.28(+2.44%) |
Jan 12, 2006 | 11.19 | 11.47 | 11.14 | 11.42 | 10,430,726 | +0.21(+1.84%) |
Jan 11, 2006 | 11.25 | 11.27 | 11.12 | 11.21 | 9,139,461 | -0.05(-0.49%) |
Jan 10, 2006 | 11.16 | 11.30 | 11.12 | 11.27 | 7,696,170 | +0.03(+0.29%) |
Jan 09, 2006 | 10.92 | 11.35 | 10.92 | 11.24 | 10,616,927 | +0.28(+2.59%) |
Jan 06, 2006 | 10.84 | 10.96 | 10.78 | 10.95 | 7,204,001 | +0.11(+1.00%) |
Jan 05, 2006 | 10.73 | 10.90 | 10.73 | 10.84 | 13,191,792 | +0.03(+0.29%) |
Jan 04, 2006 | 10.74 | 10.86 | 10.64 | 10.81 | 11,565,174 | +0.13(+1.25%) |
Jan 03, 2006 | 10.42 | 10.72 | 10.15 | 10.68 | 12,001,451 | +0.30(+2.85%) |
Dec 30, 2005 | 10.32 | 10.48 | 10.25 | 10.38 | 4,535,237 | -0.02(-0.20%) |
Dec 29, 2005 | 10.39 | 10.49 | 10.35 | 10.40 | 4,801,922 | +0.06(+0.62%) |
Dec 28, 2005 | 10.24 | 10.42 | 10.24 | 10.34 | 4,400,777 | +0.17(+1.66%) |
Dec 27, 2005 | 10.38 | 10.45 | 10.17 | 10.17 | 4,491,482 | -0.20(-1.93%) |
Dec 23, 2005 | 10.29 | 10.50 | 10.28 | 10.37 | 3,618,927 | +0.10(+0.95%) |
Dec 22, 2005 | 10.33 | 10.34 | 10.19 | 10.27 | 5,478,375 | +0.02(+0.18%) |
Dec 21, 2005 | 10.21 | 10.26 | 10.13 | 10.26 | 7,084,871 | +0.04(+0.43%) |
Dec 20, 2005 | 10.04 | 10.24 | 9.943 | 10.21 | 10,603,512 | +0.07(+0.70%) |
Dec 19, 2005 | 10.17 | 10.37 | 10.12 | 10.14 | 7,334,948 | -0.03(-0.29%) |
Dec 16, 2005 | 10.22 | 10.30 | 10.01 | 10.17 | 10,748,193 | -0.05(-0.50%) |
Dec 15, 2005 | 10.36 | 10.35 | 10.14 | 10.22 | 8,308,427 | -0.13(-1.29%) |
Dec 14, 2005 | 10.33 | 10.45 | 10.32 | 10.36 | 6,392,449 | +0.02(+0.23%) |
Dec 13, 2005 | 10.44 | 10.50 | 10.29 | 10.33 | 10,478,953 | -0.31(-2.87%) |
Dec 12, 2005 | 10.71 | 10.78 | 10.60 | 10.64 | 4,870,270 | -0.02(-0.22%) |
Dec 09, 2005 | 10.63 | 10.74 | 10.50 | 10.66 | 4,623,706 | +0.02(+0.18%) |
Dec 08, 2005 | 10.54 | 10.66 | 10.43 | 10.64 | 7,156,413 | +0.04(+0.40%) |
Dec 07, 2005 | 10.33 | 10.64 | 10.35 | 10.60 | 12,888,378 | +0.27(+2.65%) |
Dec 06, 2005 | 10.33 | 10.45 | 10.28 | 10.33 | 7,385,729 | +0.13(+1.23%) |
Dec 05, 2005 | 10.39 | 10.41 | 10.18 | 10.20 | 7,340,696 | -0.23(-2.24%) |
Dec 02, 2005 | 10.42 | 10.61 | 10.32 | 10.43 | 10,512,808 | +0.02(+0.15%) |
Dec 01, 2005 | 10.18 | 10.47 | 10.10 | 10.42 | 10,489,812 | +0.33(+3.29%) |
Nov 30, 2005 | 10.02 | 10.21 | 10.02 | 10.09 | 6,486,986 | -0.07(-0.68%) |
Nov 29, 2005 | 10.11 | 10.29 | 10.05 | 10.16 | 7,323,130 | +0.05(+0.45%) |
Nov 28, 2005 | 10.39 | 10.39 | 10.05 | 10.11 | 11,158,600 | -0.39(-3.71%) |
Nov 25, 2005 | 10.63 | 10.64 | 10.43 | 10.50 | 3,662,044 | -0.16(-1.53%) |
Nov 23, 2005 | 10.38 | 10.71 | 10.37 | 10.66 | 7,533,284 | +0.34(+3.24%) |
Nov 22, 2005 | 10.49 | 10.50 | 10.29 | 10.33 | 11,615,318 | -0.27(-2.57%) |
Nov 21, 2005 | 10.85 | 10.85 | 10.54 | 10.60 | 9,136,587 | -0.29(-2.62%) |
Nov 18, 2005 | 10.78 | 10.89 | 10.68 | 10.89 | 6,088,077 | +0.14(+1.34%) |
Nov 17, 2005 | 10.47 | 10.76 | 10.47 | 10.74 | 6,773,153 | +0.26(+2.43%) |
Nov 16, 2005 | 10.48 | 10.56 | 10.27 | 10.49 | 6,837,030 | +0.04(+0.40%) |
Nov 15, 2005 | 10.61 | 10.61 | 10.36 | 10.44 | 6,863,219 | -0.30(-2.78%) |
Nov 14, 2005 | 10.72 | 10.89 | 10.68 | 10.74 | 5,730,687 | -0.03(-0.29%) |
Nov 11, 2005 | 10.89 | 10.97 | 10.68 | 10.77 | 4,902,527 | -0.12(-1.09%) |
Nov 10, 2005 | 10.68 | 10.95 | 10.58 | 10.89 | 10,716,893 | +0.11(+1.06%) |
Nov 09, 2005 | 10.01 | 10.84 | 10.23 | 10.78 | 19,078,018 | +0.77(+7.73%) |
Nov 08, 2005 | 10.13 | 10.14 | 9.968 | 10.01 | 7,115,532 | -0.17(-1.68%) |
Nov 07, 2005 | 10.04 | 10.26 | 10.02 | 10.18 | 9,882,985 | +0.13(+1.34%) |
Nov 04, 2005 | 10.07 | 10.12 | 9.896 | 10.04 | 6,535,213 | -0.06(-0.57%) |
Nov 03, 2005 | 9.972 | 10.14 | 9.891 | 10.10 | 14,225,953 | +0.28(+2.89%) |
Nov 02, 2005 | 9.518 | 9.816 | 9.409 | 9.816 | 7,674,771 | +0.31(+3.23%) |