Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.31 | 12.39 | 12.16 | 12.23 | 2,404,426 | -0.07(-0.60%) |
Feb 27, 2006 | 12.26 | 12.35 | 12.19 | 12.31 | 1,482,597 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.31 | 12.17 | 12.22 | 1,532,350 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.40 | 12.15 | 12.22 | 1,908,863 | +0.02(+0.16%) |
Feb 22, 2006 | 12.06 | 12.20 | 12.03 | 12.20 | 1,929,729 | +0.18(+1.51%) |
Feb 21, 2006 | 12.20 | 12.21 | 11.95 | 12.02 | 1,860,418 | -0.15(-1.22%) |
Feb 17, 2006 | 12.18 | 12.26 | 12.12 | 12.17 | 1,641,759 | +0.00(+0.01%) |
Feb 16, 2006 | 12.09 | 12.19 | 12.05 | 12.17 | 1,297,161 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.93 | 12.07 | 1,499,645 | +0.09(+0.74%) |
Feb 14, 2006 | 11.80 | 12.01 | 11.72 | 11.98 | 3,212,622 | +0.20(+1.72%) |
Feb 13, 2006 | 11.88 | 11.91 | 11.75 | 11.78 | 1,407,592 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.92 | 11.75 | 11.86 | 1,896,974 | -0.04(-0.32%) |
Feb 09, 2006 | 11.90 | 12.03 | 11.88 | 11.90 | 1,819,389 | -0.06(-0.47%) |
Feb 08, 2006 | 11.86 | 11.95 | 11.80 | 11.95 | 2,611,846 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.28 | 11.85 | 11.88 | 3,237,841 | -0.28(-2.27%) |
Feb 06, 2006 | 12.13 | 12.23 | 12.11 | 12.16 | 1,404,545 | -0.02(-0.18%) |
Feb 03, 2006 | 12.13 | 12.29 | 12.12 | 12.18 | 1,838,909 | -0.06(-0.49%) |
Feb 02, 2006 | 12.19 | 12.26 | 12.15 | 12.24 | 1,573,691 | +0.03(+0.27%) |
Feb 01, 2006 | 12.13 | 12.27 | 12.01 | 12.21 | 2,183,215 | +0.03(+0.24%) |
Jan 31, 2006 | 12.22 | 12.29 | 12.14 | 12.18 | 1,513,185 | -0.08(-0.65%) |
Jan 30, 2006 | 12.52 | 12.54 | 12.23 | 12.26 | 1,956,080 | -0.19(-1.52%) |
Jan 27, 2006 | 12.72 | 12.72 | 12.40 | 12.45 | 1,897,909 | -0.15(-1.23%) |
Jan 26, 2006 | 12.40 | 12.64 | 12.32 | 12.60 | 1,753,018 | +0.30(+2.45%) |
Jan 25, 2006 | 12.22 | 12.41 | 12.22 | 12.30 | 1,688,000 | +0.06(+0.46%) |
Jan 24, 2006 | 12.19 | 12.33 | 12.16 | 12.25 | 1,782,918 | +0.11(+0.88%) |
Jan 23, 2006 | 12.08 | 12.28 | 12.06 | 12.14 | 1,071,974 | +0.09(+0.74%) |
Jan 20, 2006 | 12.21 | 12.44 | 11.99 | 12.05 | 2,250,643 | -0.17(-1.40%) |
Jan 19, 2006 | 12.14 | 12.34 | 12.10 | 12.22 | 1,544,255 | +0.11(+0.88%) |
Jan 18, 2006 | 11.97 | 12.11 | 11.91 | 12.11 | 2,606,471 | +0.16(+1.32%) |
Jan 17, 2006 | 12.04 | 12.04 | 11.84 | 11.96 | 1,597,359 | -0.16(-1.29%) |
Jan 13, 2006 | 12.19 | 12.22 | 12.05 | 12.11 | 974,822 | -0.03(-0.24%) |
Jan 12, 2006 | 12.19 | 12.29 | 12.10 | 12.14 | 1,505,196 | -0.04(-0.31%) |
Jan 11, 2006 | 11.91 | 12.21 | 11.91 | 12.18 | 1,551,732 | +0.29(+2.48%) |
Jan 10, 2006 | 11.91 | 11.94 | 11.81 | 11.88 | 1,127,362 | -0.04(-0.37%) |
Jan 09, 2006 | 11.82 | 11.94 | 11.72 | 11.93 | 1,336,640 | +0.16(+1.35%) |
Jan 06, 2006 | 11.71 | 11.84 | 11.68 | 11.77 | 1,989,234 | +0.10(+0.82%) |
Jan 05, 2006 | 11.73 | 11.76 | 11.61 | 11.67 | 1,512,159 | -0.01(-0.08%) |
Jan 04, 2006 | 11.63 | 11.79 | 11.63 | 11.68 | 2,016,740 | +0.05(+0.45%) |
Jan 03, 2006 | 11.53 | 11.66 | 11.33 | 11.63 | 2,311,290 | +0.15(+1.33%) |
Dec 30, 2005 | 11.42 | 11.51 | 11.40 | 11.48 | 1,020,210 | -0.00(-0.03%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.48 | 11.48 | 821,955 | -0.08(-0.68%) |
Dec 28, 2005 | 11.54 | 11.60 | 11.44 | 11.56 | 1,652,672 | +0.01(+0.06%) |
Dec 27, 2005 | 11.68 | 11.78 | 11.55 | 11.55 | 1,235,032 | -0.13(-1.09%) |
Dec 23, 2005 | 11.60 | 11.74 | 11.59 | 11.68 | 742,839 | +0.10(+0.85%) |
Dec 22, 2005 | 11.59 | 11.63 | 11.47 | 11.58 | 747,449 | +0.03(+0.22%) |
Dec 21, 2005 | 11.59 | 11.62 | 11.48 | 11.56 | 1,334,914 | +0.03(+0.24%) |
Dec 20, 2005 | 11.72 | 11.72 | 11.51 | 11.53 | 3,244,361 | -0.18(-1.54%) |
Dec 19, 2005 | 11.84 | 11.93 | 11.66 | 11.71 | 2,066,376 | -0.16(-1.37%) |
Dec 16, 2005 | 11.90 | 12.01 | 11.82 | 11.87 | 2,326,690 | -0.03(-0.27%) |
Dec 15, 2005 | 11.91 | 12.01 | 11.88 | 11.90 | 2,511,013 | -0.00(-0.04%) |
Dec 14, 2005 | 11.79 | 11.94 | 11.76 | 11.91 | 1,285,074 | +0.10(+0.82%) |
Dec 13, 2005 | 11.68 | 11.86 | 11.61 | 11.81 | 1,231,458 | +0.09(+0.80%) |
Dec 12, 2005 | 11.73 | 11.79 | 11.66 | 11.72 | 1,245,036 | +0.03(+0.23%) |
Dec 09, 2005 | 11.63 | 11.76 | 11.55 | 11.69 | 1,133,594 | +0.10(+0.85%) |
Dec 08, 2005 | 11.58 | 11.66 | 11.49 | 11.59 | 1,200,134 | +0.03(+0.28%) |
Dec 07, 2005 | 11.59 | 11.59 | 11.49 | 11.56 | 1,122,825 | -0.02(-0.15%) |
Dec 06, 2005 | 11.64 | 11.72 | 11.56 | 11.58 | 1,525,686 | -0.06(-0.55%) |
Dec 05, 2005 | 11.65 | 11.65 | 11.53 | 11.64 | 1,476,595 | +0.00(+0.03%) |
Dec 02, 2005 | 11.49 | 11.64 | 11.45 | 11.64 | 1,212,258 | +0.11(+0.93%) |