Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.21 | 13.34 | 13.17 | 13.25 | 2,978,364 | +0.04(+0.29%) |
Feb 27, 2006 | 13.10 | 13.26 | 13.02 | 13.21 | 2,144,388 | +0.14(+1.04%) |
Feb 24, 2006 | 12.95 | 13.11 | 12.92 | 13.08 | 1,418,256 | +0.10(+0.78%) |
Feb 23, 2006 | 13.00 | 13.11 | 12.91 | 12.97 | 1,697,015 | -0.04(-0.32%) |
Feb 22, 2006 | 12.84 | 13.10 | 12.79 | 13.02 | 1,306,473 | +0.21(+1.62%) |
Feb 21, 2006 | 12.94 | 12.94 | 12.58 | 12.81 | 1,207,604 | -0.04(-0.33%) |
Feb 17, 2006 | 12.86 | 12.95 | 12.76 | 12.85 | 1,368,826 | +0.04(+0.30%) |
Feb 16, 2006 | 12.83 | 12.85 | 12.67 | 12.81 | 1,214,051 | -0.01(-0.07%) |
Feb 15, 2006 | 12.73 | 12.92 | 12.56 | 12.82 | 1,138,223 | +0.06(+0.46%) |
Feb 14, 2006 | 12.50 | 12.84 | 12.36 | 12.76 | 1,747,323 | +0.28(+2.25%) |
Feb 13, 2006 | 12.42 | 12.68 | 12.27 | 12.48 | 1,256,023 | -0.02(-0.15%) |
Feb 10, 2006 | 12.50 | 12.62 | 12.29 | 12.50 | 1,633,838 | +0.01(+0.10%) |
Feb 09, 2006 | 12.83 | 12.83 | 12.48 | 12.49 | 2,079,303 | -0.38(-2.95%) |
Feb 08, 2006 | 12.98 | 12.98 | 12.72 | 12.87 | 1,855,791 | -0.14(-1.05%) |
Feb 07, 2006 | 13.21 | 13.32 | 12.89 | 13.00 | 2,758,189 | -0.28(-2.08%) |
Feb 06, 2006 | 13.27 | 13.50 | 12.87 | 13.28 | 3,096,436 | +0.01(+0.05%) |
Feb 03, 2006 | 12.84 | 13.39 | 12.74 | 13.27 | 4,893,313 | +0.29(+2.25%) |
Feb 02, 2006 | 12.16 | 13.38 | 12.03 | 12.98 | 19,522,230 | +2.36(+22.18%) |
Feb 01, 2006 | 10.67 | 10.72 | 10.58 | 10.63 | 1,951,742 | -0.09(-0.80%) |
Jan 31, 2006 | 10.85 | 10.90 | 10.63 | 10.71 | 2,397,293 | -0.17(-1.56%) |
Jan 30, 2006 | 10.83 | 10.90 | 10.79 | 10.88 | 807,663 | +0.04(+0.37%) |
Jan 27, 2006 | 10.75 | 10.89 | 10.68 | 10.84 | 1,806,223 | +0.10(+0.90%) |
Jan 26, 2006 | 10.66 | 10.80 | 10.66 | 10.75 | 1,945,028 | +0.14(+1.30%) |
Jan 25, 2006 | 10.52 | 10.61 | 10.46 | 10.61 | 4,543,708 | +0.14(+1.30%) |
Jan 24, 2006 | 10.31 | 10.55 | 10.31 | 10.47 | 1,767,121 | +0.24(+2.32%) |
Jan 23, 2006 | 10.37 | 10.38 | 10.17 | 10.23 | 2,777,411 | -0.09(-0.85%) |
Jan 20, 2006 | 10.56 | 10.56 | 10.29 | 10.32 | 1,851,781 | -0.21(-1.99%) |
Jan 19, 2006 | 10.56 | 10.62 | 10.47 | 10.53 | 1,444,167 | -0.01(-0.06%) |
Jan 18, 2006 | 10.68 | 10.69 | 10.45 | 10.54 | 2,493,964 | -0.18(-1.70%) |
Jan 17, 2006 | 11.00 | 11.00 | 10.69 | 10.72 | 1,507,874 | -0.31(-2.83%) |
Jan 13, 2006 | 11.15 | 11.26 | 11.03 | 11.03 | 634,239 | -0.11(-1.02%) |
Jan 12, 2006 | 11.26 | 11.39 | 11.03 | 11.15 | 1,515,895 | -0.16(-1.45%) |
Jan 11, 2006 | 11.47 | 11.70 | 11.20 | 11.31 | 2,174,372 | -0.22(-1.91%) |
Jan 10, 2006 | 11.28 | 11.56 | 11.28 | 11.53 | 1,091,148 | +0.17(+1.51%) |
Jan 09, 2006 | 11.06 | 11.51 | 11.03 | 11.36 | 1,223,736 | +0.31(+2.79%) |
Jan 06, 2006 | 11.05 | 11.15 | 10.84 | 11.05 | 997,028 | +0.01(+0.10%) |
Jan 05, 2006 | 11.13 | 11.19 | 11.00 | 11.04 | 1,222,152 | -0.00(-0.04%) |
Jan 04, 2006 | 11.31 | 11.32 | 11.02 | 11.04 | 1,426,119 | -0.18(-1.62%) |
Jan 03, 2006 | 11.19 | 11.25 | 10.79 | 11.23 | 1,852,405 | +0.12(+1.11%) |
Dec 30, 2005 | 11.19 | 11.19 | 11.03 | 11.10 | 547,486 | -0.11(-1.01%) |
Dec 29, 2005 | 11.33 | 11.37 | 11.20 | 11.22 | 422,638 | -0.08(-0.74%) |
Dec 28, 2005 | 11.19 | 11.34 | 11.13 | 11.30 | 508,795 | +0.15(+1.34%) |
Dec 27, 2005 | 11.37 | 11.39 | 11.09 | 11.15 | 1,122,019 | -0.17(-1.54%) |
Dec 23, 2005 | 11.31 | 11.39 | 11.31 | 11.32 | 586,344 | -0.02(-0.20%) |
Dec 22, 2005 | 11.43 | 11.51 | 11.23 | 11.35 | 762,835 | -0.12(-1.08%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.39 | 11.47 | 1,132,262 | +0.04(+0.31%) |
Dec 20, 2005 | 11.15 | 11.45 | 11.05 | 11.44 | 1,183,413 | +0.29(+2.60%) |
Dec 19, 2005 | 11.45 | 11.45 | 11.14 | 11.15 | 987,930 | -0.23(-2.06%) |
Dec 16, 2005 | 11.51 | 11.53 | 11.33 | 11.38 | 1,660,904 | -0.10(-0.84%) |
Dec 15, 2005 | 11.45 | 11.56 | 11.43 | 11.48 | 1,141,680 | -0.02(-0.20%) |
Dec 14, 2005 | 11.58 | 11.61 | 11.35 | 11.50 | 1,295,615 | -0.04(-0.34%) |
Dec 13, 2005 | 11.24 | 11.55 | 11.21 | 11.54 | 1,447,925 | +0.28(+2.46%) |
Dec 12, 2005 | 11.43 | 11.55 | 11.24 | 11.26 | 1,346,953 | -0.12(-1.03%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.34 | 11.38 | 1,302,768 | -0.14(-1.22%) |
Dec 08, 2005 | 11.50 | 11.74 | 11.29 | 11.52 | 2,746,392 | +0.08(+0.68%) |
Dec 07, 2005 | 11.38 | 11.73 | 11.38 | 11.44 | 3,964,783 | -0.45(-3.77%) |
Dec 06, 2005 | 11.71 | 11.94 | 11.67 | 11.89 | 2,670,574 | +0.25(+2.14%) |
Dec 05, 2005 | 11.52 | 11.71 | 11.43 | 11.64 | 2,062,976 | +0.08(+0.67%) |
Dec 02, 2005 | 11.34 | 11.57 | 11.20 | 11.57 | 1,625,255 | +0.18(+1.60%) |