Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.03 | 13.09 | 12.76 | 12.99 | 7,382,735 | -0.03(-0.26%) |
Feb 27, 2006 | 13.41 | 13.43 | 12.95 | 13.03 | 6,571,965 | -0.30(-2.25%) |
Feb 24, 2006 | 13.28 | 13.40 | 13.19 | 13.32 | 5,317,718 | +0.05(+0.37%) |
Feb 23, 2006 | 13.00 | 13.28 | 12.93 | 13.28 | 8,648,209 | +0.32(+2.48%) |
Feb 22, 2006 | 12.91 | 12.98 | 12.76 | 12.95 | 8,426,872 | +0.22(+1.76%) |
Feb 21, 2006 | 12.86 | 12.98 | 12.68 | 12.73 | 6,112,182 | -0.11(-0.85%) |
Feb 17, 2006 | 12.82 | 12.92 | 12.72 | 12.84 | 6,572,233 | -0.04(-0.35%) |
Feb 16, 2006 | 12.53 | 12.92 | 12.52 | 12.88 | 7,209,514 | +0.40(+3.24%) |
Feb 15, 2006 | 12.31 | 12.61 | 12.16 | 12.48 | 8,611,320 | +0.19(+1.52%) |
Feb 14, 2006 | 12.16 | 12.39 | 11.83 | 12.29 | 9,874,923 | +0.12(+0.95%) |
Feb 13, 2006 | 12.57 | 12.57 | 12.05 | 12.18 | 10,634,635 | -0.40(-3.15%) |
Feb 10, 2006 | 12.64 | 12.72 | 12.36 | 12.57 | 7,062,223 | -0.02(-0.12%) |
Feb 09, 2006 | 12.70 | 12.77 | 12.43 | 12.59 | 7,283,293 | -0.08(-0.65%) |
Feb 08, 2006 | 12.81 | 13.80 | 12.37 | 12.67 | 24,331,376 | +0.42(+3.39%) |
Feb 07, 2006 | 12.19 | 12.28 | 12.10 | 12.26 | 12,872,338 | +0.06(+0.49%) |
Feb 06, 2006 | 12.37 | 12.48 | 11.98 | 12.20 | 12,309,370 | -0.13(-1.06%) |
Feb 03, 2006 | 12.49 | 12.52 | 12.12 | 12.33 | 23,015,646 | -0.16(-1.29%) |
Feb 02, 2006 | 12.79 | 12.81 | 12.46 | 12.49 | 8,427,139 | -0.25(-1.94%) |
Feb 01, 2006 | 12.55 | 12.83 | 12.54 | 12.73 | 11,208,295 | +0.12(+0.92%) |
Jan 31, 2006 | 12.61 | 12.73 | 12.49 | 12.62 | 11,849,587 | -0.03(-0.21%) |
Jan 30, 2006 | 12.79 | 12.85 | 12.50 | 12.64 | 11,268,174 | -0.17(-1.34%) |
Jan 27, 2006 | 13.04 | 13.12 | 12.73 | 12.82 | 10,306,638 | -0.22(-1.69%) |
Jan 26, 2006 | 12.59 | 13.08 | 12.58 | 13.04 | 13,401,356 | +0.47(+3.72%) |
Jan 25, 2006 | 12.63 | 12.88 | 12.52 | 12.57 | 8,647,942 | -0.06(-0.44%) |
Jan 24, 2006 | 12.12 | 12.73 | 12.02 | 12.63 | 15,167,781 | +0.59(+4.88%) |
Jan 23, 2006 | 11.97 | 12.06 | 11.76 | 12.04 | 10,789,946 | +0.05(+0.41%) |
Jan 20, 2006 | 12.27 | 12.29 | 11.94 | 11.99 | 12,425,118 | -0.24(-1.93%) |
Jan 19, 2006 | 12.16 | 12.38 | 12.07 | 12.23 | 10,831,647 | +0.25(+2.06%) |
Jan 18, 2006 | 11.66 | 12.02 | 11.56 | 11.98 | 11,846,379 | +0.01(+0.09%) |
Jan 17, 2006 | 12.30 | 12.35 | 11.78 | 11.97 | 17,641,792 | -0.49(-3.93%) |
Jan 13, 2006 | 12.40 | 12.57 | 12.31 | 12.46 | 3,882,498 | +0.05(+0.42%) |
Jan 12, 2006 | 12.47 | 12.50 | 12.30 | 12.40 | 8,434,624 | -0.06(-0.48%) |
Jan 11, 2006 | 12.25 | 12.58 | 12.14 | 12.46 | 12,506,917 | +0.28(+2.27%) |
Jan 10, 2006 | 12.42 | 12.42 | 12.17 | 12.19 | 10,147,318 | -0.21(-1.72%) |
Jan 09, 2006 | 12.16 | 12.42 | 12.12 | 12.40 | 8,138,170 | +0.30(+2.47%) |
Jan 06, 2006 | 11.97 | 12.18 | 11.89 | 12.10 | 9,241,116 | +0.20(+1.70%) |
Jan 05, 2006 | 12.12 | 12.12 | 11.89 | 11.90 | 12,725,314 | -0.23(-1.88%) |
Jan 04, 2006 | 11.73 | 12.13 | 11.66 | 12.13 | 13,182,424 | +0.48(+4.08%) |
Jan 03, 2006 | 11.05 | 11.66 | 11.05 | 11.65 | 13,434,503 | +0.71(+6.46%) |
Dec 30, 2005 | 10.98 | 10.99 | 10.90 | 10.95 | 4,246,850 | -0.11(-1.02%) |
Dec 29, 2005 | 10.74 | 11.09 | 10.74 | 11.06 | 8,361,379 | +0.28(+2.64%) |
Dec 28, 2005 | 10.99 | 11.04 | 10.72 | 10.77 | 5,357,548 | -0.21(-1.87%) |
Dec 27, 2005 | 11.13 | 11.17 | 10.95 | 10.98 | 5,092,905 | -0.12(-1.11%) |
Dec 23, 2005 | 11.15 | 11.20 | 11.06 | 11.10 | 2,353,183 | -0.04(-0.34%) |
Dec 22, 2005 | 11.30 | 11.31 | 11.05 | 11.14 | 6,159,229 | -0.16(-1.42%) |
Dec 21, 2005 | 11.24 | 11.36 | 11.20 | 11.30 | 9,069,499 | +0.12(+1.07%) |
Dec 20, 2005 | 10.97 | 11.20 | 10.95 | 11.18 | 7,909,882 | -0.04(-0.37%) |
Dec 19, 2005 | 11.26 | 11.30 | 11.17 | 11.22 | 8,734,018 | +0.01(+0.13%) |
Dec 16, 2005 | 11.23 | 11.33 | 11.02 | 11.21 | 11,480,156 | -0.05(-0.47%) |
Dec 15, 2005 | 11.52 | 11.55 | 11.25 | 11.26 | 8,677,079 | -0.33(-2.87%) |
Dec 14, 2005 | 11.60 | 11.72 | 11.54 | 11.59 | 8,948,138 | +0.02(+0.16%) |
Dec 13, 2005 | 11.52 | 11.66 | 11.49 | 11.57 | 7,979,919 | +0.03(+0.26%) |
Dec 12, 2005 | 11.54 | 11.60 | 11.45 | 11.54 | 4,619,756 | +0.13(+1.15%) |
Dec 09, 2005 | 11.17 | 11.51 | 11.10 | 11.41 | 6,979,622 | +0.22(+2.01%) |
Dec 08, 2005 | 11.45 | 11.46 | 11.12 | 11.19 | 11,746,670 | -0.16(-1.45%) |
Dec 07, 2005 | 11.60 | 11.61 | 11.32 | 11.35 | 10,786,471 | -0.23(-2.00%) |
Dec 06, 2005 | 11.50 | 11.68 | 11.50 | 11.59 | 12,959,215 | +0.23(+2.01%) |
Dec 05, 2005 | 11.17 | 11.37 | 11.04 | 11.36 | 11,212,840 | +0.21(+1.91%) |
Dec 02, 2005 | 11.04 | 11.41 | 10.95 | 11.14 | 16,075,853 | +0.15(+1.40%) |