Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.10 | 20.15 | 19.85 | 19.98 | 410,900 | -0.02(-0.10%) |
Jan 30, 2006 | 19.10 | 21.30 | 19.10 | 20.00 | 164,300 | +0.85(+4.44%) |
Jan 27, 2006 | 18.60 | 19.30 | 18.56 | 19.15 | 37,800 | +0.53(+2.85%) |
Jan 26, 2006 | 18.55 | 18.70 | 18.49 | 18.62 | 34,900 | -0.03(-0.16%) |
Jan 25, 2006 | 18.61 | 18.75 | 18.25 | 18.65 | 63,600 | +0.05(+0.27%) |
Jan 24, 2006 | 19.05 | 19.10 | 18.59 | 18.60 | 72,800 | -0.45(-2.36%) |
Jan 23, 2006 | 19.10 | 19.10 | 18.26 | 19.05 | 109,600 | -0.08(-0.42%) |
Jan 20, 2006 | 17.26 | 19.99 | 17.26 | 19.13 | 176,100 | +2.12(+12.46%) |
Jan 19, 2006 | 15.98 | 17.01 | 15.83 | 17.01 | 133,300 | +1.04(+6.51%) |
Jan 18, 2006 | 15.70 | 16.05 | 15.65 | 15.97 | 89,900 | +0.27(+1.72%) |
Jan 17, 2006 | 15.05 | 15.85 | 15.00 | 15.70 | 40,600 | +0.65(+4.32%) |
Jan 13, 2006 | 15.48 | 15.64 | 15.00 | 15.05 | 191,100 | -0.45(-2.90%) |
Jan 12, 2006 | 15.06 | 15.97 | 15.04 | 15.50 | 739,200 | +0.50(+3.33%) |
Jan 11, 2006 | 14.40 | 15.35 | 14.01 | 15.00 | 63,300 | +0.50(+3.45%) |
Jan 10, 2006 | 15.35 | 15.35 | 14.35 | 14.50 | 64,700 | -0.50(-3.33%) |
Jan 09, 2006 | 14.25 | 15.35 | 14.00 | 15.00 | 208,500 | +1.40(+10.29%) |
Jan 06, 2006 | 12.00 | 14.26 | 12.00 | 13.60 | 163,100 | +2.00(+17.24%) |
Jan 05, 2006 | 11.25 | 11.65 | 11.25 | 11.60 | 16,300 | +0.44(+3.94%) |
Jan 04, 2006 | 11.25 | 11.25 | 11.11 | 11.16 | 24,600 | -0.07(-0.62%) |
Jan 03, 2006 | 11.13 | 11.25 | 11.01 | 11.23 | 12,100 | +0.15(+1.35%) |
Dec 30, 2005 | 11.02 | 11.08 | 11.00 | 11.08 | 5,200 | +0.05(+0.45%) |
Dec 29, 2005 | 10.90 | 11.31 | 10.90 | 11.03 | 21,500 | +0.05(+0.46%) |
Dec 28, 2005 | 11.54 | 11.54 | 10.98 | 10.98 | 21,200 | -0.35(-3.09%) |
Dec 23, 2005 | 11.45 | 11.45 | 11.33 | 11.33 | 2,800 | -0.09(-0.79%) |
Dec 22, 2005 | 11.45 | 11.47 | 11.26 | 11.42 | 8,100 | +0.02(+0.18%) |
Dec 21, 2005 | 11.10 | 11.60 | 11.10 | 11.40 | 54,700 | +0.19(+1.69%) |
Dec 20, 2005 | 11.15 | 11.30 | 11.15 | 11.21 | 8,100 | +0.10(+0.90%) |
Dec 19, 2005 | 10.90 | 11.30 | 10.90 | 11.11 | 26,200 | +0.26(+2.40%) |
Dec 16, 2005 | 10.75 | 10.89 | 10.75 | 10.85 | 51,300 | +0.08(+0.74%) |
Dec 15, 2005 | 10.74 | 10.90 | 10.74 | 10.77 | 33,300 | +0.07(+0.65%) |
Dec 14, 2005 | 10.60 | 10.70 | 10.60 | 10.70 | 11,900 | +0.12(+1.13%) |
Dec 13, 2005 | 10.59 | 10.79 | 10.58 | 10.58 | 11,000 | -0.01(-0.09%) |
Dec 12, 2005 | 10.80 | 10.80 | 10.58 | 10.59 | 5,000 | -0.11(-1.03%) |
Dec 09, 2005 | 10.58 | 10.70 | 10.58 | 10.70 | 37,500 | +0.07(+0.66%) |
Dec 08, 2005 | 10.59 | 10.63 | 10.58 | 10.63 | 9,800 | +0.05(+0.47%) |
Dec 07, 2005 | 10.55 | 10.58 | 10.50 | 10.58 | 10,900 | -0.06(-0.56%) |
Dec 06, 2005 | 10.50 | 10.64 | 10.50 | 10.64 | 9,400 | +0.04(+0.38%) |
Dec 05, 2005 | 10.48 | 10.61 | 10.48 | 10.60 | 9,800 | +0.04(+0.38%) |
Dec 02, 2005 | 10.50 | 10.65 | 10.50 | 10.56 | 38,700 | +0.04(+0.38%) |
Dec 01, 2005 | 10.58 | 10.60 | 10.50 | 10.52 | 8,000 | -0.02(-0.19%) |
Nov 30, 2005 | 10.65 | 10.66 | 10.50 | 10.54 | 63,000 | -0.12(-1.13%) |
Nov 29, 2005 | 10.65 | 10.75 | 10.65 | 10.66 | 36,900 | +0.06(+0.57%) |
Nov 28, 2005 | 10.70 | 10.75 | 10.60 | 10.60 | 8,800 | -0.23(-2.12%) |
Nov 25, 2005 | 10.71 | 10.84 | 10.71 | 10.83 | 2,300 | +0.15(+1.40%) |
Nov 23, 2005 | 10.50 | 10.69 | 10.50 | 10.68 | 3,000 | +0.08(+0.75%) |
Nov 22, 2005 | 10.93 | 10.93 | 10.60 | 10.60 | 4,600 | -0.38(-3.46%) |
Nov 21, 2005 | 11.33 | 11.57 | 10.90 | 10.98 | 33,300 | +0.10(+0.92%) |
Nov 18, 2005 | 10.45 | 11.13 | 10.45 | 10.88 | 20,200 | +0.78(+7.72%) |
Nov 17, 2005 | 9.100 | 11.25 | 9.100 | 10.10 | 56,700 | +1.00(+10.99%) |
Nov 16, 2005 | 9.100 | 9.100 | 8.950 | 9.100 | 23,400 | -0.01(-0.11%) |
Nov 15, 2005 | 8.960 | 9.150 | 8.910 | 9.110 | 15,200 | +0.11(+1.22%) |
Nov 14, 2005 | 8.850 | 9.040 | 8.850 | 9.000 | 7,800 | +0.25(+2.86%) |
Nov 11, 2005 | 8.850 | 8.850 | 8.650 | 8.750 | 8,800 | -0.35(-3.85%) |
Nov 10, 2005 | 8.790 | 9.100 | 8.790 | 9.100 | 4,700 | +0.40(+4.60%) |
Nov 09, 2005 | 8.850 | 8.850 | 8.660 | 8.700 | 8,300 | -0.20(-2.25%) |
Nov 08, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 8.700 | 8.900 | 8.590 | 8.900 | 9,200 | +0.06(+0.68%) |
Nov 04, 2005 | 8.760 | 8.840 | 8.760 | 8.840 | 2,800 | +0.04(+0.45%) |
Nov 03, 2005 | 8.850 | 8.850 | 8.700 | 8.800 | 14,000 | -0.11(-1.23%) |
Nov 02, 2005 | 8.950 | 8.950 | 8.900 | 8.910 | 14,200 | -0.07(-0.78%) |