Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.36 | 11.55 | 10.96 | 11.03 | 6,769,412 | -0.33(-2.88%) |
Feb 27, 2006 | 11.26 | 11.42 | 11.05 | 11.36 | 5,187,744 | +0.18(+1.63%) |
Feb 24, 2006 | 10.81 | 11.38 | 10.80 | 11.18 | 6,255,866 | +0.34(+3.12%) |
Feb 23, 2006 | 10.87 | 10.91 | 10.78 | 10.84 | 3,071,141 | -0.00(-0.02%) |
Feb 22, 2006 | 10.78 | 11.01 | 10.73 | 10.84 | 5,184,961 | +0.02(+0.15%) |
Feb 21, 2006 | 10.91 | 10.99 | 10.73 | 10.83 | 3,676,999 | -0.02(-0.15%) |
Feb 17, 2006 | 10.87 | 10.90 | 10.73 | 10.84 | 3,842,059 | -0.04(-0.35%) |
Feb 16, 2006 | 10.78 | 10.95 | 10.76 | 10.88 | 4,816,819 | +0.10(+0.96%) |
Feb 15, 2006 | 10.73 | 10.87 | 10.73 | 10.78 | 2,694,437 | +0.05(+0.43%) |
Feb 14, 2006 | 10.75 | 10.83 | 10.72 | 10.73 | 9,228,112 | +0.00(+0.00%) |
Feb 13, 2006 | 10.95 | 10.96 | 10.55 | 10.73 | 9,285,334 | -0.22(-2.02%) |
Feb 10, 2006 | 10.96 | 11.02 | 10.77 | 10.95 | 22,144,788 | -0.02(-0.15%) |
Feb 09, 2006 | 11.06 | 11.44 | 10.91 | 10.97 | 5,243,817 | -0.18(-1.61%) |
Feb 08, 2006 | 11.03 | 11.34 | 11.03 | 11.15 | 2,948,352 | +0.03(+0.29%) |
Feb 07, 2006 | 11.71 | 11.78 | 11.09 | 11.12 | 5,168,076 | -0.44(-3.82%) |
Feb 06, 2006 | 10.90 | 11.64 | 10.79 | 11.56 | 7,251,839 | +0.66(+6.02%) |
Feb 03, 2006 | 10.94 | 11.13 | 10.76 | 10.90 | 4,946,705 | +0.07(+0.60%) |
Feb 02, 2006 | 10.73 | 11.10 | 10.73 | 10.84 | 5,272,112 | -0.03(-0.25%) |
Feb 01, 2006 | 11.01 | 11.15 | 10.69 | 10.86 | 12,048,191 | -0.55(-4.84%) |
Jan 31, 2006 | 11.54 | 11.64 | 11.10 | 11.42 | 18,396,590 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.26 | 12.72 | 13,917,172 | +0.86(+7.23%) |
Jan 27, 2006 | 11.77 | 12.12 | 11.41 | 11.86 | 4,583,707 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.68 | 11.77 | 12,866,808 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,000 | +0.26(+2.54%) |
Jan 24, 2006 | 10.18 | 10.30 | 9.969 | 10.30 | 2,964,598 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.942 | 10.20 | 2,752,456 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,899,795 | -0.18(-1.69%) |
Jan 19, 2006 | 10.11 | 10.53 | 10.09 | 10.48 | 2,827,730 | +0.43(+4.28%) |
Jan 18, 2006 | 9.659 | 10.28 | 9.588 | 10.05 | 7,115,746 | -0.37(-3.50%) |
Jan 17, 2006 | 10.66 | 10.92 | 10.38 | 10.42 | 3,464,405 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.63 | 5,390,810 | +0.19(+1.85%) |
Jan 12, 2006 | 10.54 | 10.73 | 10.38 | 10.43 | 3,486,320 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.79 | 10.35 | 10.59 | 3,525,963 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,565,129 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.46 | 10.74 | 5,769,463 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.02 | 10.11 | 10.85 | 11,507,331 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.30 | 10.01 | 10.06 | 3,263,424 | +0.00(+0.03%) |
Jan 04, 2006 | 9.912 | 10.26 | 9.876 | 10.06 | 4,844,920 | +0.19(+1.88%) |
Jan 03, 2006 | 9.738 | 9.980 | 9.487 | 9.876 | 4,147,887 | +0.29(+3.07%) |
Dec 30, 2005 | 9.642 | 9.699 | 9.506 | 9.582 | 2,811,099 | -0.16(-1.62%) |
Dec 29, 2005 | 9.593 | 9.887 | 9.593 | 9.740 | 2,056,088 | +0.03(+0.28%) |
Dec 28, 2005 | 10.19 | 10.19 | 9.574 | 9.713 | 4,328,529 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.15 | 2,791,699 | -0.13(-1.27%) |
Dec 23, 2005 | 10.09 | 10.31 | 10.09 | 10.28 | 3,217,977 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.10 | 2,080,616 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,253,916 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.11 | 9.942 | 10.07 | 2,832,888 | -0.03(-0.30%) |
Dec 19, 2005 | 10.15 | 10.17 | 9.893 | 10.10 | 3,894,446 | +0.07(+0.68%) |
Dec 16, 2005 | 9.953 | 10.23 | 9.849 | 10.03 | 5,330,068 | +0.15(+1.52%) |
Dec 15, 2005 | 9.847 | 10.03 | 9.607 | 9.879 | 3,774,602 | +0.02(+0.25%) |
Dec 14, 2005 | 9.863 | 10.02 | 9.492 | 9.855 | 11,801,241 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.10 | 8,633,283 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,972,308 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.55 | 10.60 | 5,361,509 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.02 | 10.55 | 10.77 | 6,595,702 | +0.22(+2.04%) |
Dec 07, 2005 | 10.90 | 10.90 | 10.27 | 10.55 | 9,297,218 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.90 | 10.97 | 6,672,903 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,944,682 | -0.07(-0.57%) |
Dec 02, 2005 | 11.01 | 11.55 | 10.98 | 11.52 | 6,533,362 | +0.58(+5.33%) |