Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.36 | 12.29 | 12.05 | 12.10 | 3,739,920 | -0.25(-2.04%) |
Feb 27, 2006 | 12.35 | 12.43 | 12.15 | 12.36 | 3,376,605 | +0.06(+0.46%) |
Feb 24, 2006 | 12.15 | 12.33 | 12.10 | 12.30 | 2,101,713 | +0.13(+1.03%) |
Feb 23, 2006 | 12.16 | 12.24 | 12.12 | 12.17 | 1,575,034 | -0.01(-0.11%) |
Feb 22, 2006 | 12.28 | 12.31 | 12.07 | 12.19 | 1,764,839 | -0.05(-0.40%) |
Feb 21, 2006 | 12.38 | 12.48 | 12.22 | 12.24 | 1,906,334 | -0.15(-1.24%) |
Feb 17, 2006 | 12.17 | 12.41 | 12.12 | 12.39 | 3,422,627 | +0.17(+1.37%) |
Feb 16, 2006 | 11.94 | 12.25 | 11.89 | 12.22 | 3,867,838 | +0.25(+2.10%) |
Feb 15, 2006 | 11.82 | 12.01 | 11.80 | 11.97 | 2,951,546 | +0.14(+1.18%) |
Feb 14, 2006 | 11.89 | 11.90 | 11.67 | 11.83 | 5,180,891 | -0.03(-0.24%) |
Feb 13, 2006 | 11.99 | 12.01 | 11.75 | 11.86 | 1,923,200 | -0.15(-1.28%) |
Feb 10, 2006 | 11.94 | 12.03 | 11.73 | 12.01 | 4,617,481 | +0.00(+0.00%) |
Feb 09, 2006 | 12.05 | 12.09 | 11.89 | 12.01 | 3,656,309 | -0.06(-0.46%) |
Feb 08, 2006 | 12.12 | 12.12 | 11.93 | 12.07 | 3,155,500 | +0.05(+0.41%) |
Feb 07, 2006 | 12.06 | 12.26 | 12.00 | 12.02 | 3,366,600 | -0.04(-0.35%) |
Feb 06, 2006 | 12.08 | 12.15 | 11.97 | 12.06 | 2,342,971 | -0.06(-0.46%) |
Feb 03, 2006 | 11.96 | 12.20 | 11.89 | 12.12 | 6,191,943 | +0.15(+1.29%) |
Feb 02, 2006 | 11.98 | 12.01 | 11.86 | 11.96 | 4,366,504 | -0.04(-0.29%) |
Feb 01, 2006 | 11.98 | 12.06 | 11.85 | 12.00 | 3,100,902 | +0.08(+0.65%) |
Jan 31, 2006 | 11.89 | 12.04 | 11.84 | 11.92 | 3,432,489 | +0.03(+0.24%) |
Jan 30, 2006 | 11.85 | 11.97 | 11.82 | 11.89 | 2,932,965 | +0.04(+0.35%) |
Jan 27, 2006 | 11.78 | 11.99 | 11.78 | 11.85 | 3,197,091 | +0.05(+0.42%) |
Jan 26, 2006 | 11.96 | 12.03 | 11.59 | 11.80 | 5,898,232 | -0.10(-0.88%) |
Jan 25, 2006 | 12.27 | 12.27 | 11.75 | 11.91 | 5,133,869 | -0.38(-3.13%) |
Jan 24, 2006 | 12.34 | 12.43 | 12.23 | 12.29 | 2,826,343 | -0.03(-0.28%) |
Jan 23, 2006 | 12.31 | 12.42 | 12.15 | 12.33 | 4,640,492 | -0.01(-0.11%) |
Jan 20, 2006 | 13.21 | 13.21 | 12.24 | 12.34 | 6,104,330 | -0.03(-0.23%) |
Jan 19, 2006 | 11.89 | 12.45 | 11.85 | 12.37 | 7,813,143 | +0.64(+5.49%) |
Jan 18, 2006 | 11.47 | 11.84 | 11.43 | 11.73 | 4,285,894 | +0.24(+2.13%) |
Jan 17, 2006 | 11.40 | 11.54 | 11.37 | 11.48 | 2,694,709 | -0.08(-0.73%) |
Jan 13, 2006 | 11.48 | 11.66 | 11.43 | 11.57 | 3,053,165 | +0.14(+1.22%) |
Jan 12, 2006 | 11.58 | 11.64 | 11.26 | 11.43 | 4,113,384 | -0.15(-1.33%) |
Jan 11, 2006 | 11.66 | 11.72 | 11.49 | 11.58 | 2,820,198 | -0.04(-0.30%) |
Jan 10, 2006 | 11.59 | 11.73 | 11.47 | 11.61 | 4,391,945 | -0.08(-0.66%) |
Jan 09, 2006 | 11.89 | 11.94 | 11.69 | 11.69 | 3,141,493 | -0.20(-1.71%) |
Jan 06, 2006 | 11.82 | 11.94 | 11.71 | 11.89 | 2,896,662 | +0.19(+1.61%) |
Jan 05, 2006 | 11.78 | 11.85 | 11.64 | 11.71 | 2,639,397 | -0.11(-0.95%) |
Jan 04, 2006 | 11.44 | 11.86 | 11.41 | 11.82 | 6,564,835 | +0.48(+4.26%) |
Jan 03, 2006 | 11.14 | 11.37 | 10.94 | 11.33 | 2,896,520 | +0.26(+2.34%) |
Dec 30, 2005 | 11.00 | 11.10 | 10.89 | 11.08 | 2,215,624 | -0.04(-0.32%) |
Dec 29, 2005 | 11.03 | 11.14 | 10.98 | 11.11 | 1,235,730 | +0.01(+0.13%) |
Dec 28, 2005 | 11.15 | 11.19 | 10.95 | 11.10 | 2,357,549 | -0.09(-0.81%) |
Dec 27, 2005 | 11.28 | 11.30 | 11.10 | 11.19 | 1,814,434 | +0.01(+0.06%) |
Dec 23, 2005 | 11.12 | 11.22 | 11.06 | 11.18 | 1,754,834 | +0.12(+1.08%) |
Dec 22, 2005 | 11.03 | 11.06 | 10.90 | 11.06 | 2,327,535 | +0.10(+0.89%) |
Dec 21, 2005 | 11.15 | 11.22 | 10.89 | 10.96 | 2,806,477 | -0.10(-0.95%) |
Dec 20, 2005 | 11.12 | 11.24 | 11.03 | 11.07 | 2,738,016 | -0.06(-0.57%) |
Dec 19, 2005 | 11.31 | 11.34 | 10.96 | 11.13 | 3,796,376 | -0.22(-1.97%) |
Dec 16, 2005 | 11.19 | 11.43 | 11.25 | 11.36 | 3,970,602 | +0.16(+1.44%) |
Dec 15, 2005 | 11.37 | 11.32 | 11.10 | 11.19 | 2,919,959 | -0.17(-1.54%) |
Dec 14, 2005 | 11.45 | 11.54 | 11.22 | 11.37 | 3,807,667 | -0.04(-0.31%) |
Dec 13, 2005 | 11.24 | 11.44 | 11.16 | 11.40 | 2,785,324 | +0.12(+1.05%) |
Dec 12, 2005 | 11.23 | 11.33 | 11.17 | 11.29 | 1,880,465 | +0.04(+0.37%) |
Dec 09, 2005 | 11.12 | 11.33 | 10.96 | 11.24 | 2,438,588 | +0.18(+1.65%) |
Dec 08, 2005 | 11.01 | 11.12 | 10.92 | 11.06 | 1,700,094 | +0.02(+0.19%) |
Dec 07, 2005 | 11.05 | 11.19 | 10.96 | 11.04 | 2,845,495 | +0.02(+0.19%) |
Dec 06, 2005 | 11.05 | 11.15 | 11.01 | 11.02 | 2,857,072 | +0.01(+0.06%) |
Dec 05, 2005 | 10.79 | 11.04 | 10.74 | 11.01 | 3,488,658 | +0.20(+1.81%) |
Dec 02, 2005 | 11.05 | 11.12 | 10.78 | 10.82 | 3,245,257 | -0.30(-2.71%) |