Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.26 | 12.29 | 12.02 | 12.16 | 11,821,165 | -0.07(-0.53%) |
Jan 30, 2006 | 12.31 | 12.40 | 12.17 | 12.23 | 8,733,332 | -0.03(-0.25%) |
Jan 27, 2006 | 12.12 | 12.40 | 12.06 | 12.26 | 12,256,434 | +0.18(+1.46%) |
Jan 26, 2006 | 11.83 | 12.09 | 11.70 | 12.08 | 12,118,306 | +0.43(+3.72%) |
Jan 25, 2006 | 11.77 | 11.80 | 11.58 | 11.65 | 9,482,955 | -0.13(-1.14%) |
Jan 24, 2006 | 11.60 | 11.80 | 11.59 | 11.78 | 9,906,054 | +0.18(+1.55%) |
Jan 23, 2006 | 11.67 | 11.80 | 11.48 | 11.60 | 9,008,099 | -0.03(-0.23%) |
Jan 20, 2006 | 12.06 | 12.10 | 11.58 | 11.63 | 16,970,372 | -0.40(-3.32%) |
Jan 19, 2006 | 11.94 | 12.12 | 11.89 | 12.03 | 8,477,343 | +0.08(+0.71%) |
Jan 18, 2006 | 11.90 | 12.10 | 11.89 | 11.94 | 8,883,795 | -0.00(-0.03%) |
Jan 17, 2006 | 11.96 | 12.08 | 11.92 | 11.95 | 9,501,503 | -0.06(-0.48%) |
Jan 13, 2006 | 11.95 | 12.07 | 11.88 | 12.00 | 7,780,143 | +0.13(+1.07%) |
Jan 12, 2006 | 11.90 | 11.98 | 11.87 | 11.88 | 8,022,007 | -0.06(-0.51%) |
Jan 11, 2006 | 11.86 | 12.01 | 11.80 | 11.94 | 9,193,598 | +0.04(+0.32%) |
Jan 10, 2006 | 11.97 | 12.00 | 11.89 | 11.90 | 9,929,374 | -0.11(-0.90%) |
Jan 09, 2006 | 12.17 | 12.17 | 11.97 | 12.01 | 10,971,245 | -0.12(-1.01%) |
Jan 06, 2006 | 12.15 | 12.18 | 12.00 | 12.13 | 12,003,049 | +0.00(+0.03%) |
Jan 05, 2006 | 12.16 | 12.27 | 12.04 | 12.13 | 10,468,272 | -0.02(-0.19%) |
Jan 04, 2006 | 11.96 | 12.17 | 11.85 | 12.15 | 15,878,142 | +0.31(+2.59%) |
Jan 03, 2006 | 11.73 | 11.89 | 11.47 | 11.84 | 16,673,694 | +0.33(+2.87%) |
Dec 30, 2005 | 11.66 | 11.69 | 11.49 | 11.51 | 8,892,464 | -0.19(-1.64%) |
Dec 29, 2005 | 11.72 | 11.84 | 11.68 | 11.71 | 5,344,507 | -0.02(-0.16%) |
Dec 28, 2005 | 11.68 | 11.84 | 11.68 | 11.72 | 5,654,528 | +0.00(+0.03%) |
Dec 27, 2005 | 11.76 | 11.89 | 11.66 | 11.72 | 7,881,517 | -0.00(-0.03%) |
Dec 23, 2005 | 11.92 | 11.94 | 11.71 | 11.72 | 4,984,000 | -0.08(-0.71%) |
Dec 22, 2005 | 11.74 | 11.90 | 11.72 | 11.81 | 10,682,146 | +0.10(+0.82%) |
Dec 21, 2005 | 11.65 | 11.80 | 11.59 | 11.71 | 10,451,713 | +0.14(+1.23%) |
Dec 20, 2005 | 11.78 | 11.80 | 11.55 | 11.57 | 14,006,917 | -0.19(-1.60%) |
Dec 19, 2005 | 11.95 | 12.17 | 11.75 | 11.76 | 10,396,536 | -0.21(-1.73%) |
Dec 16, 2005 | 12.11 | 12.25 | 11.95 | 11.97 | 26,491,758 | -0.16(-1.36%) |
Dec 15, 2005 | 12.15 | 12.40 | 12.06 | 12.13 | 10,233,101 | -0.02(-0.13%) |
Dec 14, 2005 | 12.07 | 12.18 | 12.02 | 12.15 | 9,447,877 | +0.06(+0.51%) |
Dec 13, 2005 | 11.79 | 12.11 | 11.78 | 12.09 | 10,357,137 | +0.23(+1.97%) |
Dec 12, 2005 | 11.94 | 12.06 | 11.74 | 11.85 | 9,317,127 | -0.08(-0.71%) |
Dec 09, 2005 | 11.81 | 11.95 | 11.78 | 11.94 | 8,812,427 | +0.10(+0.84%) |
Dec 08, 2005 | 12.03 | 12.12 | 11.77 | 11.84 | 13,787,059 | -0.19(-1.56%) |
Dec 07, 2005 | 12.26 | 12.27 | 11.97 | 12.02 | 11,135,590 | -0.18(-1.45%) |
Dec 06, 2005 | 12.21 | 12.45 | 12.18 | 12.20 | 14,226,939 | -0.06(-0.50%) |
Dec 05, 2005 | 12.22 | 12.30 | 12.06 | 12.26 | 11,720,192 | +0.01(+0.09%) |
Dec 02, 2005 | 12.25 | 12.28 | 12.10 | 12.25 | 15,367,960 | +0.30(+2.54%) |
Dec 01, 2005 | 11.82 | 12.03 | 11.64 | 11.95 | 16,950,678 | +0.26(+2.27%) |
Nov 30, 2005 | 11.91 | 11.96 | 11.68 | 11.68 | 14,563,870 | -0.15(-1.26%) |
Nov 29, 2005 | 12.09 | 12.10 | 11.83 | 11.83 | 13,565,145 | -0.11(-0.93%) |
Nov 28, 2005 | 12.15 | 12.24 | 11.93 | 11.94 | 10,118,481 | -0.22(-1.80%) |
Nov 25, 2005 | 12.23 | 12.28 | 12.10 | 12.16 | 4,588,556 | -0.02(-0.16%) |
Nov 23, 2005 | 12.12 | 12.23 | 12.07 | 12.18 | 10,259,031 | +0.08(+0.63%) |
Nov 22, 2005 | 12.22 | 12.27 | 12.04 | 12.10 | 15,210,671 | -0.13(-1.10%) |
Nov 21, 2005 | 11.98 | 12.28 | 11.97 | 12.24 | 20,066,040 | +0.35(+2.97%) |
Nov 18, 2005 | 12.08 | 12.13 | 11.80 | 11.89 | 19,234,228 | -0.09(-0.77%) |
Nov 17, 2005 | 11.80 | 11.99 | 11.71 | 11.98 | 15,292,768 | +0.31(+2.63%) |
Nov 16, 2005 | 11.69 | 11.73 | 11.57 | 11.67 | 8,551,634 | +0.05(+0.46%) |
Nov 15, 2005 | 11.67 | 11.77 | 11.49 | 11.62 | 7,443,975 | -0.01(-0.10%) |
Nov 14, 2005 | 11.58 | 11.70 | 11.56 | 11.63 | 8,813,081 | +0.06(+0.53%) |
Nov 11, 2005 | 11.54 | 11.63 | 11.50 | 11.57 | 11,302,489 | +0.07(+0.60%) |
Nov 10, 2005 | 11.06 | 11.50 | 11.03 | 11.50 | 20,574,802 | +0.18(+1.59%) |
Nov 09, 2005 | 11.32 | 11.44 | 11.29 | 11.32 | 13,246,907 | +0.00(+0.00%) |
Nov 08, 2005 | 11.66 | 11.70 | 11.29 | 11.32 | 18,486,344 | -0.35(-2.99%) |
Nov 07, 2005 | 11.79 | 11.88 | 11.60 | 11.67 | 15,615,744 | +0.02(+0.16%) |
Nov 04, 2005 | 11.65 | 11.73 | 11.55 | 11.65 | 17,074,184 | +0.36(+3.16%) |
Nov 03, 2005 | 11.16 | 11.47 | 11.06 | 11.29 | 22,956,476 | +0.23(+2.08%) |
Nov 02, 2005 | 10.88 | 11.14 | 10.84 | 11.06 | 17,924,730 | +0.26(+2.42%) |