Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.22 | 15.56 | 15.15 | 15.55 | 3,000,843 | +0.27(+1.76%) |
Jan 30, 2006 | 15.31 | 15.54 | 15.24 | 15.28 | 2,517,744 | -0.04(-0.25%) |
Jan 27, 2006 | 15.18 | 15.36 | 14.97 | 15.32 | 2,513,757 | +0.10(+0.64%) |
Jan 26, 2006 | 15.58 | 15.78 | 14.80 | 15.22 | 12,774,690 | +0.61(+4.17%) |
Jan 25, 2006 | 14.75 | 14.75 | 14.49 | 14.61 | 1,991,728 | -0.03(-0.17%) |
Jan 24, 2006 | 14.56 | 14.73 | 14.54 | 14.64 | 4,140,582 | +0.11(+0.73%) |
Jan 23, 2006 | 14.52 | 14.61 | 14.48 | 14.53 | 3,411,712 | -0.01(-0.06%) |
Jan 20, 2006 | 15.01 | 15.05 | 14.53 | 14.54 | 5,583,782 | -0.49(-3.23%) |
Jan 19, 2006 | 15.01 | 15.15 | 14.96 | 15.03 | 4,458,583 | -0.08(-0.54%) |
Jan 18, 2006 | 14.80 | 15.12 | 14.73 | 15.11 | 3,816,483 | +0.26(+1.72%) |
Jan 17, 2006 | 14.72 | 14.92 | 14.66 | 14.85 | 2,941,745 | -0.01(-0.06%) |
Jan 13, 2006 | 14.87 | 14.98 | 14.80 | 14.86 | 1,494,793 | -0.01(-0.09%) |
Jan 12, 2006 | 14.85 | 14.92 | 14.81 | 14.87 | 1,817,484 | +0.03(+0.23%) |
Jan 11, 2006 | 14.92 | 15.02 | 14.77 | 14.84 | 2,846,298 | -0.03(-0.17%) |
Jan 10, 2006 | 14.73 | 14.90 | 14.68 | 14.86 | 2,624,213 | +0.10(+0.66%) |
Jan 09, 2006 | 14.64 | 14.77 | 14.62 | 14.77 | 2,656,107 | +0.16(+1.11%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.60 | 3,592,757 | -0.06(-0.38%) |
Jan 05, 2006 | 14.89 | 14.90 | 14.50 | 14.66 | 7,938,773 | -0.26(-1.77%) |
Jan 04, 2006 | 15.14 | 15.15 | 14.82 | 14.92 | 59,573,400 | +0.71(+4.98%) |
Jan 03, 2006 | 14.32 | 14.35 | 13.98 | 14.22 | 2,934,944 | -0.06(-0.42%) |
Dec 30, 2005 | 14.24 | 14.29 | 14.17 | 14.28 | 1,138,331 | -0.02(-0.12%) |
Dec 29, 2005 | 14.24 | 14.39 | 14.24 | 14.29 | 1,393,248 | +0.05(+0.36%) |
Dec 28, 2005 | 13.96 | 14.37 | 13.96 | 14.24 | 1,913,401 | +0.23(+1.61%) |
Dec 27, 2005 | 14.28 | 14.39 | 13.95 | 14.02 | 1,149,119 | -0.19(-1.32%) |
Dec 23, 2005 | 14.02 | 14.25 | 14.02 | 14.20 | 1,210,562 | +0.10(+0.73%) |
Dec 22, 2005 | 14.08 | 14.24 | 13.95 | 14.10 | 2,374,925 | +0.00(+0.00%) |
Dec 21, 2005 | 14.21 | 14.35 | 14.00 | 14.10 | 1,930,755 | -0.13(-0.90%) |
Dec 20, 2005 | 14.20 | 14.30 | 13.95 | 14.23 | 1,443,434 | -0.01(-0.09%) |
Dec 19, 2005 | 14.48 | 14.56 | 14.23 | 14.24 | 1,264,265 | -0.21(-1.47%) |
Dec 16, 2005 | 14.44 | 14.60 | 14.36 | 14.46 | 2,317,703 | +0.02(+0.12%) |
Dec 15, 2005 | 14.52 | 14.68 | 14.38 | 14.44 | 1,898,392 | -0.15(-1.02%) |
Dec 14, 2005 | 14.60 | 14.72 | 14.40 | 14.59 | 2,157,061 | +0.05(+0.32%) |
Dec 13, 2005 | 14.78 | 14.78 | 14.48 | 14.54 | 2,593,257 | -0.20(-1.33%) |
Dec 12, 2005 | 14.35 | 14.83 | 14.32 | 14.74 | 2,783,214 | +0.53(+3.72%) |
Dec 09, 2005 | 14.10 | 14.28 | 14.09 | 14.21 | 1,036,552 | +0.06(+0.42%) |
Dec 08, 2005 | 14.20 | 14.28 | 14.12 | 14.15 | 2,023,388 | -0.09(-0.66%) |
Dec 07, 2005 | 14.37 | 14.37 | 14.11 | 14.24 | 1,940,370 | -0.30(-2.05%) |
Dec 06, 2005 | 14.60 | 14.61 | 14.46 | 14.54 | 2,944,559 | -0.06(-0.41%) |
Dec 05, 2005 | 14.50 | 14.63 | 14.46 | 14.60 | 2,661,266 | +0.07(+0.50%) |
Dec 02, 2005 | 14.23 | 14.53 | 14.11 | 14.53 | 1,583,205 | +0.26(+1.85%) |
Dec 01, 2005 | 14.16 | 14.35 | 14.09 | 14.26 | 2,341,624 | +0.19(+1.33%) |
Nov 30, 2005 | 14.20 | 14.26 | 14.07 | 14.08 | 1,504,877 | -0.06(-0.42%) |
Nov 29, 2005 | 14.16 | 14.26 | 14.06 | 14.14 | 1,723,679 | -0.03(-0.21%) |
Nov 28, 2005 | 14.46 | 14.50 | 14.17 | 14.17 | 2,521,965 | -0.21(-1.48%) |
Nov 25, 2005 | 14.21 | 14.43 | 14.16 | 14.38 | 542,900 | +0.23(+1.66%) |
Nov 23, 2005 | 14.06 | 14.22 | 13.96 | 14.14 | 1,429,129 | +0.09(+0.67%) |
Nov 22, 2005 | 14.26 | 14.26 | 13.79 | 14.05 | 2,321,690 | -0.21(-1.49%) |
Nov 21, 2005 | 14.20 | 14.33 | 14.17 | 14.26 | 1,255,119 | +0.06(+0.39%) |
Nov 18, 2005 | 14.16 | 14.39 | 14.10 | 14.21 | 1,813,029 | +0.02(+0.15%) |
Nov 17, 2005 | 13.85 | 14.23 | 13.85 | 14.19 | 1,394,890 | +0.34(+2.46%) |
Nov 16, 2005 | 13.94 | 14.10 | 13.75 | 13.85 | 1,957,020 | -0.16(-1.16%) |
Nov 15, 2005 | 14.18 | 14.31 | 13.81 | 14.01 | 3,312,512 | -0.12(-0.85%) |
Nov 14, 2005 | 14.25 | 14.40 | 14.03 | 14.13 | 2,135,720 | -0.10(-0.72%) |
Nov 11, 2005 | 14.48 | 14.56 | 14.20 | 14.23 | 1,686,391 | -0.20(-1.39%) |
Nov 10, 2005 | 14.23 | 14.46 | 14.09 | 14.43 | 1,634,094 | +0.27(+1.90%) |
Nov 09, 2005 | 13.98 | 14.17 | 13.82 | 14.16 | 11,014,661 | +0.13(+0.94%) |
Nov 08, 2005 | 14.03 | 14.16 | 14.00 | 14.03 | 1,476,032 | -0.15(-1.08%) |
Nov 07, 2005 | 14.07 | 14.28 | 14.07 | 14.18 | 2,254,150 | +0.11(+0.79%) |
Nov 04, 2005 | 14.08 | 14.16 | 14.04 | 14.07 | 3,834,306 | -0.02(-0.15%) |
Nov 03, 2005 | 14.17 | 14.22 | 14.06 | 14.09 | 6,392,387 | -0.08(-0.54%) |
Nov 02, 2005 | 14.07 | 14.17 | 14.03 | 14.17 | 4,008,081 | +0.09(+0.64%) |