Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.59 | 14.56 | 14.28 | 14.39 | 9,149,383 | -0.20(-1.37%) |
Feb 27, 2006 | 14.62 | 14.80 | 14.53 | 14.59 | 5,688,357 | -0.06(-0.40%) |
Feb 24, 2006 | 14.62 | 14.71 | 14.45 | 14.65 | 9,409,583 | -0.02(-0.14%) |
Feb 23, 2006 | 14.91 | 14.91 | 14.64 | 14.67 | 9,429,191 | -0.22(-1.44%) |
Feb 22, 2006 | 14.65 | 14.91 | 14.61 | 14.89 | 17,681,918 | +0.23(+1.57%) |
Feb 21, 2006 | 14.32 | 14.66 | 14.31 | 14.66 | 13,507,065 | +0.28(+1.94%) |
Feb 17, 2006 | 14.15 | 14.39 | 14.11 | 14.38 | 9,522,460 | +0.22(+1.59%) |
Feb 16, 2006 | 14.13 | 14.15 | 14.04 | 14.15 | 8,951,186 | -0.06(-0.40%) |
Feb 15, 2006 | 14.28 | 14.28 | 14.00 | 14.21 | 11,588,159 | +0.12(+0.84%) |
Feb 14, 2006 | 13.87 | 14.22 | 13.53 | 14.09 | 15,233,604 | +0.16(+1.18%) |
Feb 13, 2006 | 13.90 | 14.04 | 13.83 | 13.93 | 7,511,874 | +0.03(+0.24%) |
Feb 10, 2006 | 13.95 | 13.98 | 13.75 | 13.89 | 7,570,167 | -0.05(-0.34%) |
Feb 09, 2006 | 13.88 | 14.07 | 13.81 | 13.94 | 7,528,832 | +0.06(+0.41%) |
Feb 08, 2006 | 14.15 | 14.15 | 13.74 | 13.88 | 12,339,081 | -0.29(-2.02%) |
Feb 07, 2006 | 14.15 | 14.24 | 14.08 | 14.17 | 10,378,840 | +0.03(+0.23%) |
Feb 06, 2006 | 14.06 | 14.15 | 13.96 | 14.14 | 6,689,410 | +0.08(+0.55%) |
Feb 03, 2006 | 14.06 | 14.15 | 13.99 | 14.06 | 7,702,122 | -0.04(-0.31%) |
Feb 02, 2006 | 14.11 | 14.25 | 14.06 | 14.10 | 14,609,337 | -0.07(-0.48%) |
Feb 01, 2006 | 13.17 | 14.33 | 13.17 | 14.17 | 26,968,026 | +0.63(+4.65%) |
Jan 31, 2006 | 13.63 | 13.63 | 13.47 | 13.54 | 6,789,568 | -0.09(-0.64%) |
Jan 30, 2006 | 13.63 | 13.69 | 13.53 | 13.63 | 4,177,503 | -0.03(-0.25%) |
Jan 27, 2006 | 13.46 | 13.70 | 13.44 | 13.66 | 5,934,778 | +0.20(+1.47%) |
Jan 26, 2006 | 13.55 | 13.59 | 13.28 | 13.46 | 6,963,388 | -0.04(-0.31%) |
Jan 25, 2006 | 13.34 | 13.58 | 13.22 | 13.51 | 8,765,178 | +0.16(+1.20%) |
Jan 24, 2006 | 13.10 | 13.43 | 13.09 | 13.35 | 6,102,238 | +0.29(+2.20%) |
Jan 23, 2006 | 12.98 | 13.15 | 12.93 | 13.06 | 4,856,884 | +0.06(+0.49%) |
Jan 20, 2006 | 13.36 | 13.36 | 12.98 | 12.99 | 8,056,650 | -0.30(-2.28%) |
Jan 19, 2006 | 13.32 | 13.49 | 13.29 | 13.30 | 7,351,303 | +0.01(+0.09%) |
Jan 18, 2006 | 13.20 | 13.31 | 13.18 | 13.29 | 5,780,036 | +0.00(+0.03%) |
Jan 17, 2006 | 13.04 | 13.30 | 13.02 | 13.28 | 9,242,123 | +0.15(+1.14%) |
Jan 13, 2006 | 13.11 | 13.14 | 13.04 | 13.13 | 5,503,408 | +0.06(+0.46%) |
Jan 12, 2006 | 13.07 | 13.13 | 12.93 | 13.07 | 5,987,242 | +0.02(+0.19%) |
Jan 11, 2006 | 12.99 | 13.10 | 12.89 | 13.05 | 7,100,112 | +0.05(+0.42%) |
Jan 10, 2006 | 12.96 | 12.99 | 12.84 | 12.99 | 6,492,803 | +0.01(+0.04%) |
Jan 09, 2006 | 12.91 | 13.04 | 12.90 | 12.99 | 8,448,275 | +0.08(+0.58%) |
Jan 06, 2006 | 12.92 | 12.98 | 12.89 | 12.91 | 7,863,753 | +0.04(+0.34%) |
Jan 05, 2006 | 12.77 | 12.89 | 12.77 | 12.87 | 10,196,541 | +0.02(+0.16%) |
Jan 04, 2006 | 12.83 | 12.93 | 12.76 | 12.85 | 11,818,682 | +0.02(+0.13%) |
Jan 03, 2006 | 12.83 | 12.91 | 12.81 | 12.83 | 10,715,881 | -0.02(-0.16%) |
Dec 30, 2005 | 12.88 | 12.94 | 12.82 | 12.85 | 3,776,339 | -0.11(-0.82%) |
Dec 29, 2005 | 13.01 | 13.04 | 12.95 | 12.96 | 2,910,950 | -0.05(-0.41%) |
Dec 28, 2005 | 12.95 | 13.05 | 12.91 | 13.01 | 4,931,605 | -0.01(-0.06%) |
Dec 27, 2005 | 13.36 | 13.40 | 13.01 | 13.02 | 4,642,788 | -0.30(-2.25%) |
Dec 23, 2005 | 13.34 | 13.35 | 13.27 | 13.32 | 3,194,467 | +0.01(+0.07%) |
Dec 22, 2005 | 13.23 | 13.32 | 13.22 | 13.31 | 7,970,271 | +0.15(+1.18%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.14 | 13.15 | 6,188,088 | -0.05(-0.37%) |
Dec 20, 2005 | 13.12 | 13.35 | 13.12 | 13.20 | 7,270,752 | +0.10(+0.79%) |
Dec 19, 2005 | 13.21 | 13.29 | 13.07 | 13.10 | 8,120,243 | -0.11(-0.86%) |
Dec 16, 2005 | 13.19 | 13.34 | 13.21 | 13.21 | 8,486,961 | +0.02(+0.16%) |
Dec 15, 2005 | 13.28 | 13.38 | 13.15 | 13.19 | 12,784,230 | +0.04(+0.29%) |
Dec 14, 2005 | 13.12 | 13.21 | 13.04 | 13.15 | 5,380,462 | +0.08(+0.59%) |
Dec 13, 2005 | 12.83 | 13.16 | 12.77 | 13.08 | 10,002,584 | +0.25(+1.91%) |
Dec 12, 2005 | 13.02 | 13.06 | 12.82 | 12.83 | 11,709,515 | -0.21(-1.61%) |
Dec 09, 2005 | 12.89 | 13.13 | 12.89 | 13.04 | 5,303,621 | +0.00(+0.00%) |
Dec 08, 2005 | 13.01 | 13.16 | 12.94 | 13.04 | 4,763,614 | +0.03(+0.23%) |
Dec 07, 2005 | 13.06 | 13.10 | 12.89 | 13.01 | 6,067,262 | -0.12(-0.93%) |
Dec 06, 2005 | 12.89 | 13.20 | 12.89 | 13.13 | 12,199,178 | +0.26(+2.05%) |
Dec 05, 2005 | 12.96 | 12.97 | 12.83 | 12.87 | 9,493,313 | -0.13(-0.97%) |
Dec 02, 2005 | 13.03 | 13.11 | 12.97 | 13.00 | 6,553,216 | -0.04(-0.30%) |