Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.69 | 13.70 | 13.49 | 13.51 | 25,151,090 | -0.18(-1.32%) |
Feb 27, 2006 | 13.61 | 13.69 | 13.58 | 13.69 | 20,506,898 | +0.10(+0.71%) |
Feb 24, 2006 | 13.52 | 13.63 | 13.47 | 13.59 | 16,609,656 | +0.06(+0.48%) |
Feb 23, 2006 | 13.58 | 13.62 | 13.50 | 13.53 | 14,795,106 | -0.02(-0.12%) |
Feb 22, 2006 | 13.53 | 13.57 | 13.49 | 13.54 | 18,364,860 | +0.07(+0.55%) |
Feb 21, 2006 | 13.45 | 13.53 | 13.39 | 13.47 | 32,303,338 | +0.02(+0.14%) |
Feb 17, 2006 | 13.40 | 13.49 | 13.27 | 13.45 | 22,565,668 | +0.06(+0.48%) |
Feb 16, 2006 | 13.29 | 13.40 | 13.25 | 13.39 | 22,342,266 | +0.08(+0.60%) |
Feb 15, 2006 | 13.32 | 13.34 | 13.23 | 13.30 | 21,068,664 | +0.00(+0.00%) |
Feb 14, 2006 | 13.19 | 13.34 | 13.18 | 13.30 | 21,825,554 | +0.19(+1.47%) |
Feb 13, 2006 | 13.25 | 13.32 | 13.08 | 13.11 | 18,318,874 | -0.14(-1.02%) |
Feb 10, 2006 | 13.17 | 13.33 | 13.10 | 13.25 | 19,857,514 | +0.05(+0.39%) |
Feb 09, 2006 | 13.23 | 13.33 | 13.16 | 13.20 | 23,373,514 | -0.07(-0.56%) |
Feb 08, 2006 | 13.28 | 13.29 | 13.09 | 13.27 | 28,252,914 | +0.06(+0.49%) |
Feb 07, 2006 | 13.32 | 13.35 | 13.07 | 13.21 | 31,964,974 | +0.03(+0.22%) |
Feb 06, 2006 | 13.14 | 13.20 | 13.08 | 13.18 | 20,973,896 | +0.02(+0.15%) |
Feb 03, 2006 | 13.20 | 13.27 | 13.04 | 13.16 | 19,478,446 | -0.11(-0.85%) |
Feb 02, 2006 | 13.30 | 13.36 | 13.19 | 13.27 | 19,370,320 | -0.09(-0.65%) |
Feb 01, 2006 | 13.26 | 13.37 | 13.21 | 13.36 | 20,139,328 | +0.04(+0.29%) |
Jan 31, 2006 | 13.43 | 13.43 | 13.26 | 13.32 | 20,374,846 | -0.12(-0.89%) |
Jan 30, 2006 | 13.47 | 13.50 | 13.37 | 13.44 | 18,865,414 | -0.07(-0.52%) |
Jan 27, 2006 | 13.35 | 13.51 | 13.27 | 13.51 | 21,200,404 | +0.16(+1.18%) |
Jan 26, 2006 | 13.29 | 13.38 | 13.24 | 13.35 | 22,640,238 | +0.11(+0.83%) |
Jan 25, 2006 | 13.24 | 13.26 | 13.16 | 13.24 | 21,282,122 | +0.08(+0.59%) |
Jan 24, 2006 | 13.26 | 13.29 | 13.10 | 13.16 | 24,683,470 | +0.13(+0.99%) |
Jan 23, 2006 | 12.93 | 13.09 | 12.87 | 13.03 | 20,541,388 | +0.13(+1.02%) |
Jan 20, 2006 | 13.14 | 13.15 | 12.67 | 12.90 | 29,474,628 | -0.27(-2.05%) |
Jan 19, 2006 | 13.18 | 13.24 | 13.07 | 13.17 | 16,744,194 | +0.04(+0.27%) |
Jan 18, 2006 | 13.20 | 13.20 | 13.07 | 13.14 | 20,111,054 | -0.07(-0.51%) |
Jan 17, 2006 | 13.22 | 13.29 | 13.16 | 13.21 | 17,980,822 | -0.09(-0.68%) |
Jan 13, 2006 | 13.32 | 13.37 | 13.21 | 13.30 | 16,387,498 | -0.04(-0.31%) |
Jan 12, 2006 | 13.29 | 13.40 | 13.29 | 13.34 | 26,544,006 | -0.07(-0.55%) |
Jan 11, 2006 | 13.41 | 13.46 | 13.35 | 13.41 | 16,439,697 | +0.01(+0.05%) |
Jan 10, 2006 | 13.25 | 13.43 | 13.25 | 13.40 | 21,516,398 | +0.01(+0.10%) |
Jan 09, 2006 | 13.35 | 13.41 | 13.28 | 13.39 | 21,469,480 | +0.06(+0.48%) |
Jan 06, 2006 | 13.21 | 13.38 | 13.15 | 13.33 | 26,601,176 | +0.13(+0.95%) |
Jan 05, 2006 | 13.11 | 13.24 | 13.06 | 13.20 | 25,809,176 | +0.06(+0.49%) |
Jan 04, 2006 | 13.19 | 13.22 | 13.09 | 13.14 | 31,060,494 | -0.03(-0.20%) |
Jan 03, 2006 | 13.13 | 13.19 | 12.99 | 13.16 | 21,191,706 | +0.19(+1.46%) |
Dec 30, 2005 | 13.00 | 13.13 | 12.97 | 12.97 | 18,243,682 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.01 | 13.07 | 17,342,932 | -0.06(-0.44%) |
Dec 28, 2005 | 13.19 | 13.24 | 13.11 | 13.12 | 16,597,228 | -0.06(-0.46%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.08 | 13.19 | 22,135,334 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.29 | 13.23 | 13.24 | 7,865,949 | -0.04(-0.32%) |
Dec 22, 2005 | 13.27 | 13.29 | 13.20 | 13.29 | 17,201,248 | +0.02(+0.17%) |
Dec 21, 2005 | 13.25 | 13.34 | 13.22 | 13.26 | 15,258,065 | -0.00(-0.02%) |
Dec 20, 2005 | 13.36 | 13.37 | 13.24 | 13.27 | 18,545,694 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 21,992,406 | +0.07(+0.51%) |
Dec 16, 2005 | 13.25 | 13.36 | 13.25 | 13.26 | 25,717,826 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.27 | 13.15 | 13.25 | 20,363,662 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.19 | 13.22 | 20,329,484 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.27 | 13.12 | 13.18 | 31,930,174 | -0.06(-0.46%) |
Dec 12, 2005 | 13.36 | 13.43 | 13.23 | 13.24 | 29,783,784 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.28 | 13.36 | 29,157,392 | -0.12(-0.88%) |
Dec 08, 2005 | 13.55 | 13.56 | 13.42 | 13.48 | 21,678,588 | -0.10(-0.76%) |
Dec 07, 2005 | 13.65 | 13.74 | 13.51 | 13.58 | 19,613,296 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,084,598 | -0.04(-0.26%) |
Dec 05, 2005 | 13.75 | 13.85 | 13.71 | 13.73 | 15,389,496 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.82 | 13.71 | 13.78 | 12,873,983 | -0.01(-0.05%) |