Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.08 | 14.08 | 13.79 | 13.93 | 12,870,675 | -0.15(-1.04%) |
Feb 27, 2006 | 13.76 | 14.11 | 13.74 | 14.08 | 10,527,700 | +0.30(+2.17%) |
Feb 24, 2006 | 13.93 | 13.95 | 13.65 | 13.78 | 11,774,556 | -0.10(-0.69%) |
Feb 23, 2006 | 13.82 | 14.15 | 13.78 | 13.88 | 14,302,754 | +0.06(+0.41%) |
Feb 22, 2006 | 13.58 | 13.95 | 13.57 | 13.82 | 13,596,738 | +0.29(+2.16%) |
Feb 21, 2006 | 13.60 | 13.83 | 13.40 | 13.53 | 11,288,479 | -0.05(-0.37%) |
Feb 17, 2006 | 13.64 | 13.78 | 13.57 | 13.58 | 10,498,734 | -0.18(-1.28%) |
Feb 16, 2006 | 13.55 | 13.75 | 13.47 | 13.75 | 14,077,675 | +0.26(+1.90%) |
Feb 15, 2006 | 13.32 | 13.54 | 13.07 | 13.50 | 12,864,988 | +0.20(+1.47%) |
Feb 14, 2006 | 13.35 | 13.39 | 13.21 | 13.30 | 14,381,050 | +0.04(+0.29%) |
Feb 13, 2006 | 13.18 | 13.32 | 13.07 | 13.26 | 18,029,060 | -0.36(-2.62%) |
Feb 10, 2006 | 13.56 | 13.67 | 13.43 | 13.62 | 13,675,652 | +0.12(+0.88%) |
Feb 09, 2006 | 13.47 | 13.55 | 13.32 | 13.50 | 18,243,982 | +0.18(+1.35%) |
Feb 08, 2006 | 13.24 | 13.43 | 13.12 | 13.32 | 16,694,410 | +0.15(+1.17%) |
Feb 07, 2006 | 13.20 | 13.26 | 13.06 | 13.17 | 19,159,792 | -0.07(-0.49%) |
Feb 06, 2006 | 12.85 | 13.24 | 12.85 | 13.23 | 16,258,253 | +0.23(+1.80%) |
Feb 03, 2006 | 13.12 | 13.26 | 12.90 | 13.00 | 24,397,664 | -0.20(-1.51%) |
Feb 02, 2006 | 12.66 | 13.37 | 12.66 | 13.20 | 53,636,572 | +1.17(+9.69%) |
Feb 01, 2006 | 12.00 | 13.00 | 11.95 | 12.03 | 15,741,995 | -0.13(-1.07%) |
Jan 31, 2006 | 12.26 | 12.29 | 12.02 | 12.16 | 11,821,165 | -0.07(-0.53%) |
Jan 30, 2006 | 12.31 | 12.40 | 12.17 | 12.23 | 8,733,332 | -0.03(-0.25%) |
Jan 27, 2006 | 12.12 | 12.40 | 12.06 | 12.26 | 12,256,434 | +0.18(+1.46%) |
Jan 26, 2006 | 11.83 | 12.09 | 11.70 | 12.08 | 12,118,306 | +0.43(+3.72%) |
Jan 25, 2006 | 11.77 | 11.80 | 11.58 | 11.65 | 9,482,955 | -0.13(-1.14%) |
Jan 24, 2006 | 11.60 | 11.80 | 11.59 | 11.78 | 9,906,054 | +0.18(+1.55%) |
Jan 23, 2006 | 11.67 | 11.80 | 11.48 | 11.60 | 9,008,099 | -0.03(-0.23%) |
Jan 20, 2006 | 12.06 | 12.10 | 11.58 | 11.63 | 16,970,372 | -0.40(-3.32%) |
Jan 19, 2006 | 11.94 | 12.12 | 11.89 | 12.03 | 8,477,343 | +0.08(+0.71%) |
Jan 18, 2006 | 11.90 | 12.10 | 11.89 | 11.94 | 8,883,795 | -0.00(-0.03%) |
Jan 17, 2006 | 11.96 | 12.08 | 11.92 | 11.95 | 9,501,503 | -0.06(-0.48%) |
Jan 13, 2006 | 11.95 | 12.07 | 11.88 | 12.00 | 7,780,143 | +0.13(+1.07%) |
Jan 12, 2006 | 11.90 | 11.98 | 11.87 | 11.88 | 8,022,007 | -0.06(-0.51%) |
Jan 11, 2006 | 11.86 | 12.01 | 11.80 | 11.94 | 9,193,598 | +0.04(+0.32%) |
Jan 10, 2006 | 11.97 | 12.00 | 11.89 | 11.90 | 9,929,374 | -0.11(-0.90%) |
Jan 09, 2006 | 12.17 | 12.17 | 11.97 | 12.01 | 10,971,245 | -0.12(-1.01%) |
Jan 06, 2006 | 12.15 | 12.18 | 12.00 | 12.13 | 12,003,049 | +0.00(+0.03%) |
Jan 05, 2006 | 12.16 | 12.27 | 12.04 | 12.13 | 10,468,272 | -0.02(-0.19%) |
Jan 04, 2006 | 11.96 | 12.17 | 11.85 | 12.15 | 15,878,142 | +0.31(+2.59%) |
Jan 03, 2006 | 11.73 | 11.89 | 11.47 | 11.84 | 16,673,694 | +0.33(+2.87%) |
Dec 30, 2005 | 11.66 | 11.69 | 11.49 | 11.51 | 8,892,464 | -0.19(-1.64%) |
Dec 29, 2005 | 11.72 | 11.84 | 11.68 | 11.71 | 5,344,507 | -0.02(-0.16%) |
Dec 28, 2005 | 11.68 | 11.84 | 11.68 | 11.72 | 5,654,528 | +0.00(+0.03%) |
Dec 27, 2005 | 11.76 | 11.89 | 11.66 | 11.72 | 7,881,517 | -0.00(-0.03%) |
Dec 23, 2005 | 11.92 | 11.94 | 11.71 | 11.72 | 4,984,000 | -0.08(-0.71%) |
Dec 22, 2005 | 11.74 | 11.90 | 11.72 | 11.81 | 10,682,146 | +0.10(+0.82%) |
Dec 21, 2005 | 11.65 | 11.80 | 11.59 | 11.71 | 10,451,713 | +0.14(+1.23%) |
Dec 20, 2005 | 11.78 | 11.80 | 11.55 | 11.57 | 14,006,917 | -0.19(-1.60%) |
Dec 19, 2005 | 11.95 | 12.17 | 11.75 | 11.76 | 10,396,536 | -0.21(-1.73%) |
Dec 16, 2005 | 12.11 | 12.25 | 11.95 | 11.97 | 26,491,758 | -0.16(-1.36%) |
Dec 15, 2005 | 12.15 | 12.40 | 12.06 | 12.13 | 10,233,101 | -0.02(-0.13%) |
Dec 14, 2005 | 12.07 | 12.18 | 12.02 | 12.15 | 9,447,877 | +0.06(+0.51%) |
Dec 13, 2005 | 11.79 | 12.11 | 11.78 | 12.09 | 10,357,137 | +0.23(+1.97%) |
Dec 12, 2005 | 11.94 | 12.06 | 11.74 | 11.85 | 9,317,127 | -0.08(-0.71%) |
Dec 09, 2005 | 11.81 | 11.95 | 11.78 | 11.94 | 8,812,427 | +0.10(+0.84%) |
Dec 08, 2005 | 12.03 | 12.12 | 11.77 | 11.84 | 13,787,059 | -0.19(-1.56%) |
Dec 07, 2005 | 12.26 | 12.27 | 11.97 | 12.02 | 11,135,590 | -0.18(-1.45%) |
Dec 06, 2005 | 12.21 | 12.45 | 12.18 | 12.20 | 14,226,939 | -0.06(-0.50%) |
Dec 05, 2005 | 12.22 | 12.30 | 12.06 | 12.26 | 11,720,192 | +0.01(+0.09%) |
Dec 02, 2005 | 12.25 | 12.28 | 12.10 | 12.25 | 15,367,960 | +0.30(+2.54%) |