Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.03 | 11.11 | 10.81 | 11.06 | 1,695,173 | +0.01(+0.08%) |
Jan 30, 2006 | 10.97 | 11.07 | 10.96 | 11.05 | 2,099,012 | +0.06(+0.55%) |
Jan 27, 2006 | 11.04 | 11.06 | 10.96 | 10.99 | 1,951,887 | -0.05(-0.42%) |
Jan 26, 2006 | 11.06 | 11.08 | 11.01 | 11.03 | 3,597,875 | -0.02(-0.19%) |
Jan 25, 2006 | 11.10 | 11.14 | 10.98 | 11.06 | 3,557,750 | -0.02(-0.15%) |
Jan 24, 2006 | 10.94 | 11.10 | 10.94 | 11.07 | 2,707,358 | +0.17(+1.59%) |
Jan 23, 2006 | 10.87 | 10.97 | 10.82 | 10.90 | 3,046,048 | +0.10(+0.90%) |
Jan 20, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 2,826,871 | -0.13(-1.15%) |
Jan 19, 2006 | 10.83 | 11.04 | 10.63 | 10.93 | 3,842,939 | +0.10(+0.94%) |
Jan 18, 2006 | 10.89 | 10.94 | 10.79 | 10.82 | 2,508,028 | -0.08(-0.70%) |
Jan 17, 2006 | 10.87 | 10.94 | 10.79 | 10.90 | 1,554,520 | -0.02(-0.21%) |
Jan 13, 2006 | 10.94 | 11.02 | 10.89 | 10.92 | 1,902,270 | -0.03(-0.23%) |
Jan 12, 2006 | 10.98 | 11.03 | 10.90 | 10.95 | 1,566,169 | -0.04(-0.40%) |
Jan 11, 2006 | 11.06 | 11.08 | 10.96 | 10.99 | 1,706,391 | -0.03(-0.32%) |
Jan 10, 2006 | 10.85 | 11.04 | 10.84 | 11.03 | 1,870,774 | +0.13(+1.23%) |
Jan 09, 2006 | 10.84 | 11.01 | 10.84 | 10.89 | 2,511,048 | +0.01(+0.11%) |
Jan 06, 2006 | 10.78 | 10.96 | 10.77 | 10.88 | 1,482,899 | +0.16(+1.45%) |
Jan 05, 2006 | 10.76 | 10.87 | 10.67 | 10.73 | 2,711,242 | -0.10(-0.90%) |
Jan 04, 2006 | 10.60 | 10.95 | 10.57 | 10.82 | 2,403,185 | +0.18(+1.72%) |
Jan 03, 2006 | 10.67 | 10.69 | 10.52 | 10.64 | 3,306,213 | +0.03(+0.31%) |
Dec 30, 2005 | 10.78 | 10.78 | 10.60 | 10.61 | 3,460,673 | -0.25(-2.31%) |
Dec 29, 2005 | 10.87 | 10.89 | 10.81 | 10.86 | 1,516,552 | +0.04(+0.34%) |
Dec 28, 2005 | 10.89 | 10.92 | 10.78 | 10.82 | 5,510,500 | -0.05(-0.47%) |
Dec 27, 2005 | 10.95 | 11.00 | 10.85 | 10.87 | 1,624,415 | -0.03(-0.30%) |
Dec 23, 2005 | 10.84 | 11.03 | 10.84 | 10.90 | 1,438,028 | +0.09(+0.88%) |
Dec 22, 2005 | 10.74 | 10.83 | 10.72 | 10.81 | 1,188,649 | +0.05(+0.45%) |
Dec 21, 2005 | 10.78 | 10.79 | 10.68 | 10.76 | 1,378,056 | +0.10(+0.89%) |
Dec 20, 2005 | 10.64 | 10.77 | 10.64 | 10.67 | 888,790 | -0.02(-0.20%) |
Dec 19, 2005 | 10.91 | 10.91 | 10.65 | 10.69 | 2,488,181 | -0.24(-2.18%) |
Dec 16, 2005 | 11.06 | 11.10 | 10.93 | 10.93 | 1,534,241 | -0.12(-1.07%) |
Dec 15, 2005 | 11.01 | 11.08 | 10.99 | 11.04 | 1,586,879 | +0.02(+0.17%) |
Dec 14, 2005 | 11.02 | 11.09 | 11.00 | 11.03 | 1,392,294 | -0.04(-0.34%) |
Dec 13, 2005 | 11.09 | 11.12 | 11.05 | 11.06 | 1,662,814 | -0.02(-0.21%) |
Dec 12, 2005 | 11.08 | 11.12 | 11.04 | 11.09 | 6,139,556 | +0.03(+0.31%) |
Dec 09, 2005 | 11.02 | 11.10 | 10.99 | 11.05 | 1,676,189 | +0.04(+0.38%) |
Dec 08, 2005 | 10.97 | 11.08 | 10.90 | 11.01 | 2,580,943 | -0.02(-0.17%) |
Dec 07, 2005 | 11.06 | 11.11 | 10.96 | 11.03 | 1,167,939 | -0.02(-0.15%) |
Dec 06, 2005 | 11.07 | 11.07 | 10.93 | 11.04 | 1,993,737 | +0.02(+0.15%) |
Dec 05, 2005 | 11.04 | 11.05 | 10.92 | 11.03 | 2,325,524 | +0.01(+0.13%) |
Dec 02, 2005 | 11.00 | 11.07 | 10.96 | 11.01 | 1,293,491 | -0.01(-0.06%) |
Dec 01, 2005 | 10.95 | 11.05 | 10.87 | 11.02 | 2,961,052 | +0.11(+1.00%) |
Nov 30, 2005 | 11.01 | 11.08 | 10.91 | 10.91 | 4,920,705 | -0.12(-1.07%) |
Nov 29, 2005 | 10.87 | 11.05 | 10.85 | 11.03 | 1,857,399 | +0.21(+1.95%) |
Nov 28, 2005 | 11.04 | 11.04 | 10.79 | 10.82 | 2,101,169 | -0.20(-1.79%) |
Nov 25, 2005 | 11.02 | 11.02 | 10.96 | 11.02 | 442,237 | -0.03(-0.25%) |
Nov 23, 2005 | 11.07 | 11.13 | 11.02 | 11.04 | 1,907,447 | -0.03(-0.25%) |
Nov 22, 2005 | 10.99 | 11.19 | 10.96 | 11.07 | 3,933,113 | +0.13(+1.19%) |
Nov 21, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 2,476,100 | +0.09(+0.83%) |
Nov 18, 2005 | 10.81 | 10.89 | 10.74 | 10.85 | 3,048,637 | +0.09(+0.86%) |
Nov 17, 2005 | 10.57 | 10.78 | 10.57 | 10.76 | 4,925,883 | +0.24(+2.25%) |
Nov 16, 2005 | 10.52 | 10.55 | 10.50 | 10.52 | 1,737,455 | +0.02(+0.15%) |
Nov 15, 2005 | 10.57 | 10.60 | 10.48 | 10.51 | 2,118,858 | -0.06(-0.57%) |
Nov 14, 2005 | 10.53 | 10.58 | 10.48 | 10.57 | 2,057,161 | +0.07(+0.66%) |
Nov 11, 2005 | 10.44 | 10.51 | 10.41 | 10.50 | 1,369,427 | +0.07(+0.64%) |
Nov 10, 2005 | 10.39 | 10.43 | 10.34 | 10.43 | 1,810,371 | +0.06(+0.56%) |
Nov 09, 2005 | 10.32 | 10.39 | 10.28 | 10.37 | 1,564,443 | -0.02(-0.18%) |
Nov 08, 2005 | 10.41 | 10.43 | 10.33 | 10.39 | 1,665,834 | -0.04(-0.38%) |
Nov 07, 2005 | 10.46 | 10.49 | 10.38 | 10.43 | 1,987,697 | +0.01(+0.09%) |
Nov 04, 2005 | 10.40 | 10.51 | 10.35 | 10.42 | 4,061,254 | +0.02(+0.18%) |
Nov 03, 2005 | 10.48 | 10.61 | 10.34 | 10.40 | 6,486,875 | +0.20(+2.00%) |
Nov 02, 2005 | 10.27 | 10.30 | 10.11 | 10.20 | 7,688,036 | +0.23(+2.33%) |