Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.26 | 11.28 | 11.15 | 11.25 | 5,517,186 | +0.05(+0.42%) |
Jan 30, 2006 | 10.93 | 11.45 | 10.77 | 11.20 | 16,123,160 | -0.86(-7.16%) |
Jan 27, 2006 | 12.18 | 12.29 | 12.05 | 12.06 | 3,070,271 | -0.11(-0.90%) |
Jan 26, 2006 | 12.16 | 12.33 | 12.12 | 12.17 | 5,200,538 | +0.02(+0.13%) |
Jan 25, 2006 | 12.40 | 12.40 | 12.05 | 12.16 | 3,828,186 | -0.27(-2.15%) |
Jan 24, 2006 | 12.94 | 12.94 | 12.39 | 12.42 | 3,711,466 | -0.51(-3.94%) |
Jan 23, 2006 | 12.74 | 12.94 | 12.65 | 12.93 | 2,550,637 | +0.18(+1.42%) |
Jan 20, 2006 | 12.93 | 12.93 | 12.66 | 12.75 | 3,651,322 | -0.19(-1.46%) |
Jan 19, 2006 | 13.00 | 13.00 | 12.89 | 12.94 | 2,314,776 | -0.06(-0.48%) |
Jan 18, 2006 | 12.94 | 13.04 | 12.90 | 13.00 | 1,490,218 | +0.06(+0.49%) |
Jan 17, 2006 | 12.95 | 12.96 | 12.83 | 12.94 | 2,356,953 | -0.05(-0.36%) |
Jan 13, 2006 | 13.11 | 13.11 | 12.68 | 12.99 | 4,428,606 | -0.27(-2.01%) |
Jan 12, 2006 | 13.19 | 13.26 | 13.04 | 13.26 | 1,706,329 | +0.07(+0.54%) |
Jan 11, 2006 | 13.18 | 13.20 | 13.13 | 13.18 | 2,567,202 | +0.04(+0.30%) |
Jan 10, 2006 | 13.19 | 13.20 | 13.06 | 13.15 | 2,307,386 | -0.06(-0.48%) |
Jan 09, 2006 | 13.16 | 13.22 | 13.09 | 13.21 | 1,443,964 | +0.02(+0.12%) |
Jan 06, 2006 | 13.16 | 13.19 | 13.07 | 13.19 | 2,617,407 | +0.04(+0.30%) |
Jan 05, 2006 | 13.15 | 13.15 | 13.00 | 13.15 | 2,936,348 | -0.04(-0.30%) |
Jan 04, 2006 | 13.12 | 13.19 | 12.97 | 13.19 | 1,867,265 | +0.08(+0.60%) |
Jan 03, 2006 | 13.40 | 13.40 | 12.91 | 13.11 | 4,240,911 | -0.31(-2.28%) |
Dec 30, 2005 | 13.51 | 13.51 | 13.30 | 13.42 | 1,282,645 | -0.14(-1.04%) |
Dec 29, 2005 | 13.55 | 13.57 | 13.45 | 13.56 | 1,065,388 | +0.02(+0.12%) |
Dec 28, 2005 | 13.55 | 13.55 | 13.48 | 13.55 | 1,215,875 | +0.01(+0.06%) |
Dec 27, 2005 | 13.58 | 13.62 | 13.45 | 13.54 | 1,084,884 | +0.01(+0.06%) |
Dec 23, 2005 | 13.44 | 13.54 | 13.42 | 13.53 | 503,960 | +0.10(+0.76%) |
Dec 22, 2005 | 13.44 | 13.53 | 13.34 | 13.43 | 2,166,328 | +0.03(+0.23%) |
Dec 21, 2005 | 13.26 | 13.51 | 13.20 | 13.40 | 1,757,426 | +0.13(+1.01%) |
Dec 20, 2005 | 13.18 | 13.27 | 13.18 | 13.26 | 1,187,715 | +0.08(+0.60%) |
Dec 19, 2005 | 13.23 | 13.24 | 13.08 | 13.18 | 1,704,417 | -0.05(-0.36%) |
Dec 16, 2005 | 13.26 | 13.27 | 13.14 | 13.23 | 1,550,235 | +0.06(+0.48%) |
Dec 15, 2005 | 13.16 | 13.19 | 13.10 | 13.17 | 1,468,556 | +0.02(+0.12%) |
Dec 14, 2005 | 13.07 | 13.18 | 13.03 | 13.15 | 1,560,174 | +0.09(+0.66%) |
Dec 13, 2005 | 13.00 | 13.11 | 12.89 | 13.07 | 2,828,676 | +0.03(+0.24%) |
Dec 12, 2005 | 12.94 | 13.10 | 12.92 | 13.04 | 1,915,048 | +0.09(+0.73%) |
Dec 09, 2005 | 12.96 | 13.06 | 12.91 | 12.94 | 1,029,327 | -0.02(-0.18%) |
Dec 08, 2005 | 12.85 | 13.06 | 12.77 | 12.96 | 1,356,041 | +0.18(+1.41%) |
Dec 07, 2005 | 12.81 | 12.88 | 12.67 | 12.78 | 1,439,759 | -0.06(-0.49%) |
Dec 06, 2005 | 12.99 | 13.00 | 12.82 | 12.85 | 1,129,992 | -0.13(-0.97%) |
Dec 05, 2005 | 13.18 | 13.18 | 12.86 | 12.97 | 1,669,758 | -0.27(-2.02%) |
Dec 02, 2005 | 13.42 | 13.42 | 13.22 | 13.24 | 931,466 | -0.23(-1.69%) |
Dec 01, 2005 | 13.21 | 13.47 | 13.19 | 13.47 | 1,470,595 | +0.26(+1.96%) |
Nov 30, 2005 | 13.26 | 13.32 | 13.20 | 13.21 | 1,718,179 | -0.05(-0.36%) |
Nov 29, 2005 | 13.10 | 13.29 | 13.08 | 13.26 | 1,493,659 | +0.16(+1.20%) |
Nov 28, 2005 | 13.13 | 13.16 | 12.96 | 13.10 | 1,922,821 | -0.07(-0.54%) |
Nov 25, 2005 | 13.04 | 13.18 | 12.96 | 13.17 | 486,503 | +0.21(+1.64%) |
Nov 23, 2005 | 13.15 | 13.16 | 12.96 | 12.96 | 1,152,291 | -0.23(-1.73%) |
Nov 22, 2005 | 13.14 | 13.22 | 13.08 | 13.18 | 1,241,615 | +0.06(+0.48%) |
Nov 21, 2005 | 13.11 | 13.22 | 13.07 | 13.12 | 2,695,263 | -0.02(-0.12%) |
Nov 18, 2005 | 13.09 | 13.15 | 12.96 | 13.14 | 2,472,654 | +0.12(+0.90%) |
Nov 17, 2005 | 12.83 | 13.04 | 12.82 | 13.02 | 2,277,314 | +0.19(+1.47%) |
Nov 16, 2005 | 13.00 | 13.03 | 12.77 | 12.83 | 2,640,981 | -0.17(-1.33%) |
Nov 15, 2005 | 12.96 | 13.12 | 12.87 | 13.00 | 4,393,947 | +0.05(+0.36%) |
Nov 14, 2005 | 12.34 | 13.47 | 12.32 | 12.96 | 7,635,093 | -1.56(-10.76%) |
Nov 11, 2005 | 14.68 | 14.68 | 14.45 | 14.52 | 1,967,674 | -0.16(-1.07%) |
Nov 10, 2005 | 14.67 | 14.68 | 14.46 | 14.68 | 1,742,644 | +0.06(+0.43%) |
Nov 09, 2005 | 14.57 | 14.64 | 14.53 | 14.61 | 1,036,845 | +0.05(+0.38%) |
Nov 08, 2005 | 14.55 | 14.65 | 14.42 | 14.56 | 1,137,892 | -0.08(-0.54%) |
Nov 07, 2005 | 14.53 | 14.71 | 14.49 | 14.64 | 2,040,816 | +0.10(+0.70%) |
Nov 04, 2005 | 14.43 | 15.30 | 14.42 | 14.53 | 2,283,048 | +0.22(+1.53%) |
Nov 03, 2005 | 14.17 | 14.34 | 14.14 | 14.31 | 2,129,248 | +0.15(+1.05%) |
Nov 02, 2005 | 14.04 | 14.18 | 14.04 | 14.17 | 1,084,884 | +0.13(+0.89%) |