Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.14 | 15.48 | 15.07 | 15.47 | 3,017,248 | +0.27(+1.76%) |
Jan 30, 2006 | 15.22 | 15.46 | 15.16 | 15.20 | 2,531,508 | -0.04(-0.25%) |
Jan 27, 2006 | 15.10 | 15.27 | 14.89 | 15.24 | 2,527,499 | +0.10(+0.64%) |
Jan 26, 2006 | 15.49 | 15.69 | 14.72 | 15.14 | 12,844,526 | +0.61(+4.17%) |
Jan 25, 2006 | 14.67 | 14.67 | 14.41 | 14.53 | 2,002,617 | -0.03(-0.18%) |
Jan 24, 2006 | 14.48 | 14.65 | 14.46 | 14.56 | 4,163,217 | +0.11(+0.73%) |
Jan 23, 2006 | 14.44 | 14.53 | 14.40 | 14.45 | 3,430,363 | -0.01(-0.06%) |
Jan 20, 2006 | 14.92 | 14.97 | 14.45 | 14.46 | 5,614,307 | -0.48(-3.24%) |
Jan 19, 2006 | 14.93 | 15.07 | 14.88 | 14.95 | 4,482,957 | -0.08(-0.54%) |
Jan 18, 2006 | 14.72 | 15.04 | 14.65 | 15.03 | 3,837,347 | +0.25(+1.72%) |
Jan 17, 2006 | 14.64 | 14.83 | 14.58 | 14.77 | 2,957,827 | -0.01(-0.06%) |
Jan 13, 2006 | 14.79 | 14.90 | 14.72 | 14.78 | 1,502,964 | -0.01(-0.09%) |
Jan 12, 2006 | 14.77 | 14.84 | 14.73 | 14.79 | 1,827,420 | +0.03(+0.23%) |
Jan 11, 2006 | 14.84 | 14.94 | 14.69 | 14.76 | 2,861,858 | -0.03(-0.17%) |
Jan 10, 2006 | 14.65 | 14.82 | 14.60 | 14.78 | 2,638,559 | +0.10(+0.66%) |
Jan 09, 2006 | 14.56 | 14.69 | 14.54 | 14.69 | 2,670,627 | +0.16(+1.11%) |
Jan 06, 2006 | 14.55 | 14.63 | 14.51 | 14.53 | 3,612,397 | -0.06(-0.38%) |
Jan 05, 2006 | 14.81 | 14.82 | 14.42 | 14.58 | 7,982,172 | -0.26(-1.77%) |
Jan 04, 2006 | 15.06 | 15.07 | 14.74 | 14.84 | 59,899,072 | +0.70(+4.98%) |
Jan 03, 2006 | 14.25 | 14.27 | 13.91 | 14.14 | 2,950,989 | -0.06(-0.42%) |
Dec 30, 2005 | 14.16 | 14.22 | 14.09 | 14.20 | 1,144,554 | -0.02(-0.12%) |
Dec 29, 2005 | 14.16 | 14.31 | 14.16 | 14.22 | 1,400,865 | +0.05(+0.36%) |
Dec 28, 2005 | 13.89 | 14.30 | 13.89 | 14.16 | 1,923,861 | +0.22(+1.61%) |
Dec 27, 2005 | 14.21 | 14.31 | 13.87 | 13.94 | 1,155,401 | -0.19(-1.32%) |
Dec 23, 2005 | 13.94 | 14.17 | 13.94 | 14.13 | 1,217,179 | +0.10(+0.73%) |
Dec 22, 2005 | 14.00 | 14.16 | 13.88 | 14.02 | 2,387,908 | +0.00(+0.00%) |
Dec 21, 2005 | 14.14 | 14.27 | 13.93 | 14.02 | 1,941,310 | -0.13(-0.90%) |
Dec 20, 2005 | 14.13 | 14.22 | 13.87 | 14.15 | 1,451,325 | -0.01(-0.09%) |
Dec 19, 2005 | 14.40 | 14.48 | 14.15 | 14.16 | 1,271,177 | -0.21(-1.47%) |
Dec 16, 2005 | 14.36 | 14.53 | 14.28 | 14.38 | 2,330,373 | +0.02(+0.12%) |
Dec 15, 2005 | 14.44 | 14.60 | 14.30 | 14.36 | 1,908,770 | -0.15(-1.02%) |
Dec 14, 2005 | 14.53 | 14.64 | 14.32 | 14.51 | 2,168,853 | +0.05(+0.32%) |
Dec 13, 2005 | 14.70 | 14.70 | 14.40 | 14.46 | 2,607,434 | -0.20(-1.33%) |
Dec 12, 2005 | 14.27 | 14.75 | 14.24 | 14.66 | 2,798,429 | +0.53(+3.72%) |
Dec 09, 2005 | 14.02 | 14.21 | 14.01 | 14.13 | 1,042,219 | +0.06(+0.42%) |
Dec 08, 2005 | 14.12 | 14.21 | 14.04 | 14.07 | 2,034,449 | -0.09(-0.66%) |
Dec 07, 2005 | 14.29 | 14.29 | 14.04 | 14.16 | 1,950,977 | -0.30(-2.05%) |
Dec 06, 2005 | 14.52 | 14.53 | 14.39 | 14.46 | 2,960,657 | -0.06(-0.41%) |
Dec 05, 2005 | 14.42 | 14.55 | 14.39 | 14.52 | 2,675,815 | +0.07(+0.50%) |
Dec 02, 2005 | 14.16 | 14.45 | 14.04 | 14.45 | 1,591,860 | +0.26(+1.85%) |
Dec 01, 2005 | 14.08 | 14.27 | 14.02 | 14.19 | 2,354,425 | +0.19(+1.33%) |
Nov 30, 2005 | 14.12 | 14.19 | 14.00 | 14.00 | 1,513,104 | -0.06(-0.42%) |
Nov 29, 2005 | 14.08 | 14.18 | 13.98 | 14.06 | 1,733,102 | -0.03(-0.21%) |
Nov 28, 2005 | 14.38 | 14.42 | 14.09 | 14.09 | 2,535,752 | -0.21(-1.48%) |
Nov 25, 2005 | 14.13 | 14.35 | 14.08 | 14.30 | 545,868 | +0.23(+1.66%) |
Nov 23, 2005 | 13.99 | 14.14 | 13.88 | 14.07 | 1,436,942 | +0.09(+0.67%) |
Nov 22, 2005 | 14.19 | 14.19 | 13.72 | 13.97 | 2,334,382 | -0.21(-1.50%) |
Nov 21, 2005 | 14.12 | 14.25 | 14.09 | 14.19 | 1,261,981 | +0.06(+0.39%) |
Nov 18, 2005 | 14.08 | 14.31 | 14.02 | 14.13 | 1,822,940 | +0.02(+0.15%) |
Nov 17, 2005 | 13.77 | 14.16 | 13.77 | 14.11 | 1,402,515 | +0.34(+2.46%) |
Nov 16, 2005 | 13.87 | 14.02 | 13.68 | 13.77 | 1,967,719 | -0.16(-1.16%) |
Nov 15, 2005 | 14.10 | 14.24 | 13.73 | 13.93 | 3,330,621 | -0.12(-0.85%) |
Nov 14, 2005 | 14.17 | 14.33 | 13.96 | 14.05 | 2,147,396 | -0.10(-0.72%) |
Nov 11, 2005 | 14.40 | 14.48 | 14.12 | 14.15 | 1,695,610 | -0.20(-1.39%) |
Nov 10, 2005 | 14.15 | 14.38 | 14.02 | 14.35 | 1,643,027 | +0.27(+1.90%) |
Nov 09, 2005 | 13.90 | 14.09 | 13.74 | 14.08 | 11,074,875 | +0.13(+0.94%) |
Nov 08, 2005 | 13.95 | 14.08 | 13.92 | 13.95 | 1,484,101 | -0.15(-1.08%) |
Nov 07, 2005 | 14.00 | 14.20 | 13.99 | 14.11 | 2,266,473 | +0.11(+0.79%) |
Nov 04, 2005 | 14.00 | 14.08 | 13.96 | 14.00 | 3,855,267 | -0.02(-0.15%) |
Nov 03, 2005 | 14.09 | 14.14 | 13.98 | 14.02 | 6,427,332 | -0.08(-0.54%) |
Nov 02, 2005 | 14.00 | 14.10 | 13.95 | 14.09 | 4,029,992 | +0.09(+0.64%) |