Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.62 | 11.60 | 11.17 | 11.57 | 8,969,088 | -0.04(-0.38%) |
Feb 27, 2006 | 12.08 | 12.08 | 11.59 | 11.62 | 5,985,441 | -0.51(-4.20%) |
Feb 24, 2006 | 12.39 | 12.65 | 12.08 | 12.13 | 5,246,894 | -0.08(-0.64%) |
Feb 23, 2006 | 12.20 | 12.50 | 11.84 | 12.20 | 5,594,074 | -0.05(-0.39%) |
Feb 22, 2006 | 12.39 | 12.41 | 12.15 | 12.25 | 4,519,130 | -0.40(-3.20%) |
Feb 21, 2006 | 12.53 | 12.79 | 12.38 | 12.66 | 6,643,769 | +0.43(+3.55%) |
Feb 17, 2006 | 12.16 | 12.38 | 12.01 | 12.22 | 9,708,951 | +0.27(+2.29%) |
Feb 16, 2006 | 11.64 | 11.97 | 11.56 | 11.95 | 8,642,949 | +0.40(+3.47%) |
Feb 15, 2006 | 11.75 | 11.90 | 11.44 | 11.55 | 10,306,522 | -0.14(-1.20%) |
Feb 14, 2006 | 11.83 | 11.93 | 11.64 | 11.69 | 10,570,326 | -0.49(-4.01%) |
Feb 13, 2006 | 12.13 | 12.30 | 11.98 | 12.18 | 7,333,658 | +0.05(+0.41%) |
Feb 10, 2006 | 12.36 | 12.45 | 11.91 | 12.13 | 13,124,732 | -0.20(-1.60%) |
Feb 09, 2006 | 13.04 | 13.11 | 12.23 | 12.33 | 10,589,000 | -0.63(-4.83%) |
Feb 08, 2006 | 13.26 | 13.27 | 12.70 | 12.95 | 9,301,803 | -0.29(-2.15%) |
Feb 07, 2006 | 14.24 | 14.24 | 13.15 | 13.24 | 7,933,596 | -1.09(-7.58%) |
Feb 06, 2006 | 14.14 | 14.38 | 14.10 | 14.32 | 4,431,020 | +0.36(+2.59%) |
Feb 03, 2006 | 14.00 | 14.14 | 13.61 | 13.96 | 4,740,589 | +0.13(+0.95%) |
Feb 02, 2006 | 13.99 | 14.21 | 13.53 | 13.83 | 6,637,193 | -0.16(-1.13%) |
Feb 01, 2006 | 14.54 | 14.75 | 13.90 | 13.99 | 6,464,129 | -0.47(-3.27%) |
Jan 31, 2006 | 14.55 | 14.62 | 14.12 | 14.46 | 4,568,314 | -0.09(-0.61%) |
Jan 30, 2006 | 13.88 | 14.66 | 13.86 | 14.55 | 6,009,113 | +0.76(+5.54%) |
Jan 27, 2006 | 13.59 | 14.19 | 13.53 | 13.79 | 4,098,043 | +0.20(+1.44%) |
Jan 26, 2006 | 13.58 | 13.78 | 13.24 | 13.59 | 5,702,174 | +0.01(+0.08%) |
Jan 25, 2006 | 14.14 | 14.20 | 13.45 | 13.58 | 6,161,399 | -0.45(-3.22%) |
Jan 24, 2006 | 14.12 | 14.29 | 14.00 | 14.03 | 5,704,278 | -0.09(-0.61%) |
Jan 23, 2006 | 13.94 | 14.29 | 13.80 | 14.12 | 5,084,087 | +0.18(+1.27%) |
Jan 20, 2006 | 14.19 | 14.40 | 13.77 | 13.94 | 7,460,169 | -0.02(-0.14%) |
Jan 19, 2006 | 13.39 | 14.05 | 13.38 | 13.96 | 6,232,939 | +0.59(+4.44%) |
Jan 18, 2006 | 13.63 | 13.63 | 13.13 | 13.37 | 4,401,826 | -0.17(-1.25%) |
Jan 17, 2006 | 13.46 | 13.61 | 13.44 | 13.54 | 4,266,899 | +0.27(+2.01%) |
Jan 13, 2006 | 13.39 | 13.39 | 13.04 | 13.27 | 4,421,815 | +0.14(+1.06%) |
Jan 12, 2006 | 13.76 | 13.78 | 13.11 | 13.13 | 7,219,773 | -0.54(-3.94%) |
Jan 11, 2006 | 13.43 | 13.75 | 13.22 | 13.67 | 5,509,383 | +0.07(+0.49%) |
Jan 10, 2006 | 13.23 | 13.66 | 13.23 | 13.60 | 4,749,006 | +0.32(+2.40%) |
Jan 09, 2006 | 13.43 | 13.43 | 13.05 | 13.28 | 4,571,207 | -0.15(-1.09%) |
Jan 06, 2006 | 13.12 | 13.44 | 13.00 | 13.43 | 4,193,254 | +0.52(+4.02%) |
Jan 05, 2006 | 13.28 | 13.28 | 12.80 | 12.91 | 7,779,995 | -0.37(-2.76%) |
Jan 04, 2006 | 12.87 | 13.35 | 12.72 | 13.28 | 8,826,271 | +0.39(+2.99%) |
Jan 03, 2006 | 11.95 | 12.94 | 11.95 | 12.89 | 8,630,061 | +0.97(+8.15%) |
Dec 30, 2005 | 11.76 | 12.15 | 11.69 | 11.92 | 2,723,261 | +0.04(+0.30%) |
Dec 29, 2005 | 12.04 | 12.14 | 11.85 | 11.88 | 3,819,509 | -0.23(-1.87%) |
Dec 28, 2005 | 11.78 | 12.16 | 11.67 | 12.11 | 4,157,747 | +0.41(+3.48%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.56 | 11.70 | 2,885,805 | -0.42(-3.47%) |
Dec 23, 2005 | 12.17 | 12.17 | 11.79 | 12.12 | 2,356,881 | -0.04(-0.36%) |
Dec 22, 2005 | 12.34 | 12.40 | 12.07 | 12.17 | 2,254,568 | -0.11(-0.90%) |
Dec 21, 2005 | 12.27 | 12.40 | 12.17 | 12.28 | 2,832,412 | +0.07(+0.59%) |
Dec 20, 2005 | 11.87 | 12.23 | 11.82 | 12.20 | 3,458,652 | +0.39(+3.27%) |
Dec 19, 2005 | 12.12 | 12.17 | 11.71 | 11.82 | 4,552,007 | -0.27(-2.20%) |
Dec 16, 2005 | 12.23 | 12.35 | 12.04 | 12.08 | 4,076,738 | -0.14(-1.17%) |
Dec 15, 2005 | 12.36 | 12.36 | 12.05 | 12.23 | 3,671,958 | -0.13(-1.05%) |
Dec 14, 2005 | 12.25 | 12.41 | 12.03 | 12.36 | 3,985,998 | +0.10(+0.85%) |
Dec 13, 2005 | 12.60 | 12.71 | 12.22 | 12.25 | 5,142,214 | -0.29(-2.33%) |
Dec 12, 2005 | 12.59 | 12.67 | 12.39 | 12.54 | 3,302,684 | +0.06(+0.44%) |
Dec 09, 2005 | 12.49 | 12.57 | 12.36 | 12.49 | 4,641,433 | -0.10(-0.77%) |
Dec 08, 2005 | 12.07 | 12.60 | 12.07 | 12.59 | 5,932,575 | +0.54(+4.50%) |
Dec 07, 2005 | 12.03 | 12.16 | 11.85 | 12.04 | 4,696,403 | +0.06(+0.54%) |
Dec 06, 2005 | 11.85 | 12.12 | 11.79 | 11.98 | 4,823,439 | +0.09(+0.75%) |
Dec 05, 2005 | 11.88 | 12.27 | 11.77 | 11.89 | 5,743,730 | +0.10(+0.82%) |
Dec 02, 2005 | 11.91 | 12.05 | 11.54 | 11.79 | 4,325,288 | -0.07(-0.56%) |