Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.66 | 11.68 | 11.49 | 11.51 | 3,752,219 | -0.15(-1.25%) |
Feb 27, 2006 | 11.66 | 11.72 | 11.61 | 11.66 | 2,093,263 | -0.01(-0.06%) |
Feb 24, 2006 | 11.64 | 11.73 | 11.61 | 11.67 | 4,850,628 | -0.04(-0.35%) |
Feb 23, 2006 | 11.75 | 11.77 | 11.67 | 11.71 | 4,132,610 | -0.11(-0.91%) |
Feb 22, 2006 | 11.67 | 11.84 | 11.64 | 11.81 | 4,269,780 | +0.12(+1.04%) |
Feb 21, 2006 | 11.78 | 11.78 | 11.65 | 11.69 | 3,643,758 | -0.03(-0.23%) |
Feb 17, 2006 | 11.87 | 11.89 | 11.70 | 11.72 | 3,832,530 | -0.22(-1.87%) |
Feb 16, 2006 | 11.85 | 11.94 | 11.82 | 11.94 | 3,402,505 | -0.03(-0.25%) |
Feb 15, 2006 | 11.77 | 12.01 | 11.76 | 11.97 | 12,171,433 | +0.22(+1.84%) |
Feb 14, 2006 | 11.57 | 11.78 | 11.55 | 11.76 | 9,708,600 | +0.22(+1.93%) |
Feb 13, 2006 | 11.48 | 11.56 | 11.47 | 11.53 | 7,540,450 | -0.03(-0.29%) |
Feb 10, 2006 | 11.63 | 11.67 | 11.46 | 11.57 | 9,650,365 | -0.01(-0.06%) |
Feb 09, 2006 | 11.62 | 11.65 | 11.56 | 11.57 | 6,682,215 | -0.03(-0.26%) |
Feb 08, 2006 | 11.60 | 11.63 | 11.54 | 11.60 | 7,673,550 | -0.03(-0.23%) |
Feb 07, 2006 | 11.75 | 11.82 | 11.63 | 11.63 | 5,631,676 | -0.23(-1.91%) |
Feb 06, 2006 | 11.88 | 11.94 | 11.84 | 11.86 | 2,978,193 | -0.11(-0.93%) |
Feb 03, 2006 | 11.95 | 12.08 | 11.93 | 11.97 | 7,722,956 | -0.13(-1.06%) |
Feb 02, 2006 | 12.14 | 12.14 | 12.06 | 12.10 | 5,783,767 | -0.17(-1.35%) |
Feb 01, 2006 | 12.25 | 12.30 | 12.19 | 12.26 | 13,831,887 | -0.05(-0.44%) |
Jan 31, 2006 | 11.94 | 12.38 | 11.86 | 12.32 | 23,687,830 | +0.48(+4.02%) |
Jan 30, 2006 | 12.06 | 12.09 | 11.82 | 11.84 | 11,677,068 | -0.05(-0.45%) |
Jan 27, 2006 | 12.00 | 12.07 | 11.84 | 11.89 | 3,714,476 | -0.00(-0.03%) |
Jan 26, 2006 | 11.89 | 11.95 | 11.82 | 11.90 | 6,872,083 | +0.27(+2.29%) |
Jan 25, 2006 | 11.72 | 11.73 | 11.55 | 11.63 | 4,354,881 | +0.09(+0.79%) |
Jan 24, 2006 | 11.68 | 11.70 | 11.50 | 11.54 | 4,632,282 | -0.14(-1.19%) |
Jan 23, 2006 | 11.59 | 11.74 | 11.53 | 11.68 | 8,638,490 | +0.26(+2.28%) |
Jan 20, 2006 | 11.63 | 11.64 | 11.35 | 11.42 | 9,498,037 | -0.28(-2.40%) |
Jan 19, 2006 | 11.66 | 11.82 | 11.63 | 11.70 | 4,604,658 | +0.05(+0.46%) |
Jan 18, 2006 | 11.62 | 11.72 | 11.53 | 11.64 | 10,977,398 | -0.20(-1.68%) |
Jan 17, 2006 | 11.73 | 11.88 | 11.72 | 11.84 | 7,616,331 | -0.06(-0.54%) |
Jan 13, 2006 | 11.82 | 11.93 | 11.77 | 11.91 | 7,433,278 | -0.09(-0.76%) |
Jan 12, 2006 | 12.07 | 12.11 | 11.95 | 12.00 | 9,133,275 | -0.48(-3.82%) |
Jan 11, 2006 | 12.40 | 12.49 | 12.37 | 12.48 | 5,027,222 | +0.10(+0.79%) |
Jan 10, 2006 | 12.31 | 12.40 | 12.29 | 12.38 | 9,152,215 | -0.08(-0.62%) |
Jan 09, 2006 | 12.36 | 12.49 | 12.34 | 12.46 | 6,267,215 | +0.17(+1.35%) |
Jan 06, 2006 | 12.14 | 12.31 | 12.12 | 12.29 | 5,458,246 | +0.17(+1.42%) |
Jan 05, 2006 | 12.07 | 12.14 | 11.98 | 12.12 | 4,681,744 | -0.03(-0.25%) |
Jan 04, 2006 | 12.09 | 12.18 | 12.08 | 12.15 | 7,802,782 | +0.10(+0.81%) |
Jan 03, 2006 | 11.88 | 12.10 | 11.85 | 12.05 | 14,667,515 | +0.44(+3.75%) |
Dec 30, 2005 | 11.53 | 11.61 | 11.50 | 11.61 | 3,513,442 | +0.03(+0.26%) |
Dec 29, 2005 | 11.58 | 11.63 | 11.56 | 11.58 | 1,969,952 | -0.04(-0.35%) |
Dec 28, 2005 | 11.70 | 11.74 | 11.61 | 11.62 | 2,433,999 | +0.01(+0.12%) |
Dec 27, 2005 | 11.65 | 11.66 | 11.56 | 11.61 | 3,026,654 | -0.01(-0.12%) |
Dec 23, 2005 | 11.55 | 11.65 | 11.55 | 11.62 | 1,702,505 | +0.02(+0.17%) |
Dec 22, 2005 | 11.54 | 11.65 | 11.53 | 11.60 | 1,601,114 | +0.03(+0.26%) |
Dec 21, 2005 | 11.58 | 11.62 | 11.52 | 11.57 | 2,941,461 | +0.01(+0.09%) |
Dec 20, 2005 | 11.58 | 11.60 | 11.50 | 11.56 | 5,156,276 | -0.06(-0.49%) |
Dec 19, 2005 | 11.72 | 11.79 | 11.60 | 11.62 | 3,965,565 | -0.08(-0.72%) |
Dec 16, 2005 | 11.58 | 11.78 | 11.58 | 11.71 | 5,829,998 | +0.16(+1.37%) |
Dec 15, 2005 | 11.64 | 11.66 | 11.49 | 11.55 | 3,425,723 | -0.12(-1.01%) |
Dec 14, 2005 | 11.68 | 11.75 | 11.62 | 11.67 | 4,178,882 | -0.03(-0.29%) |
Dec 13, 2005 | 11.63 | 11.75 | 11.54 | 11.70 | 6,581,852 | +0.01(+0.09%) |
Dec 12, 2005 | 11.70 | 11.75 | 11.66 | 11.69 | 4,073,546 | -0.02(-0.14%) |
Dec 09, 2005 | 11.72 | 11.74 | 11.61 | 11.71 | 8,562,387 | +0.03(+0.26%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.64 | 11.68 | 7,090,444 | -0.03(-0.23%) |
Dec 07, 2005 | 11.82 | 11.82 | 11.63 | 11.70 | 9,690,716 | -0.04(-0.34%) |
Dec 06, 2005 | 11.84 | 11.87 | 11.74 | 11.74 | 8,784,071 | +0.43(+3.79%) |
Dec 05, 2005 | 11.41 | 11.44 | 11.24 | 11.31 | 4,979,917 | -0.07(-0.59%) |
Dec 02, 2005 | 11.43 | 11.48 | 11.31 | 11.38 | 7,301,096 | +0.07(+0.60%) |