Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.41 | 11.43 | 11.22 | 11.23 | 3,485,152 | -0.18(-1.59%) |
Feb 27, 2006 | 11.36 | 11.46 | 11.35 | 11.41 | 2,644,468 | +0.08(+0.74%) |
Feb 24, 2006 | 11.28 | 11.37 | 11.17 | 11.33 | 3,486,199 | +0.05(+0.42%) |
Feb 23, 2006 | 11.43 | 11.43 | 11.24 | 11.28 | 5,801,612 | -0.15(-1.29%) |
Feb 22, 2006 | 11.16 | 11.44 | 11.16 | 11.43 | 4,423,664 | +0.32(+2.86%) |
Feb 21, 2006 | 11.34 | 11.41 | 11.05 | 11.11 | 5,368,453 | -0.21(-1.83%) |
Feb 17, 2006 | 11.36 | 11.44 | 11.28 | 11.31 | 4,926,401 | -0.05(-0.44%) |
Feb 16, 2006 | 11.27 | 11.37 | 11.24 | 11.36 | 3,042,053 | +0.08(+0.68%) |
Feb 15, 2006 | 11.18 | 11.32 | 11.18 | 11.29 | 8,109,702 | +0.07(+0.60%) |
Feb 14, 2006 | 10.90 | 11.30 | 10.90 | 11.22 | 10,103,385 | +0.30(+2.71%) |
Feb 13, 2006 | 11.00 | 11.08 | 10.91 | 10.92 | 8,881,856 | -0.10(-0.90%) |
Feb 10, 2006 | 11.36 | 11.39 | 10.88 | 11.02 | 15,729,223 | -0.06(-0.54%) |
Feb 09, 2006 | 11.62 | 11.62 | 11.03 | 11.08 | 15,671,155 | -0.64(-5.49%) |
Feb 08, 2006 | 11.61 | 11.77 | 11.55 | 11.73 | 4,540,324 | +0.15(+1.32%) |
Feb 07, 2006 | 11.51 | 11.66 | 11.50 | 11.57 | 4,798,232 | +0.07(+0.63%) |
Feb 06, 2006 | 11.42 | 11.60 | 11.36 | 11.50 | 4,701,974 | +0.09(+0.75%) |
Feb 03, 2006 | 11.55 | 11.58 | 11.32 | 11.42 | 4,914,368 | -0.17(-1.45%) |
Feb 02, 2006 | 11.70 | 11.78 | 11.53 | 11.58 | 4,175,173 | -0.08(-0.70%) |
Feb 01, 2006 | 11.77 | 11.80 | 11.64 | 11.67 | 4,516,260 | -0.10(-0.86%) |
Jan 31, 2006 | 11.93 | 12.03 | 11.76 | 11.77 | 4,916,984 | -0.21(-1.79%) |
Jan 30, 2006 | 11.99 | 12.05 | 11.93 | 11.98 | 5,520,163 | +0.01(+0.10%) |
Jan 27, 2006 | 11.96 | 12.07 | 11.93 | 11.97 | 3,007,003 | +0.01(+0.11%) |
Jan 26, 2006 | 11.70 | 12.04 | 11.82 | 11.96 | 4,415,294 | +0.25(+2.17%) |
Jan 25, 2006 | 11.60 | 11.86 | 11.56 | 11.70 | 3,940,806 | +0.16(+1.39%) |
Jan 24, 2006 | 11.58 | 11.64 | 11.46 | 11.54 | 3,334,488 | -0.01(-0.07%) |
Jan 23, 2006 | 11.50 | 11.59 | 11.50 | 11.55 | 4,060,605 | +0.05(+0.45%) |
Jan 20, 2006 | 11.61 | 11.66 | 11.49 | 11.50 | 6,718,675 | -0.24(-2.02%) |
Jan 19, 2006 | 11.85 | 11.88 | 11.64 | 11.73 | 3,449,056 | -0.09(-0.79%) |
Jan 18, 2006 | 11.90 | 11.93 | 11.80 | 11.83 | 2,899,236 | -0.06(-0.55%) |
Jan 17, 2006 | 12.16 | 12.16 | 11.85 | 11.89 | 4,125,998 | -0.27(-2.22%) |
Jan 13, 2006 | 12.04 | 12.16 | 12.01 | 12.16 | 4,898,674 | +0.18(+1.48%) |
Jan 12, 2006 | 11.95 | 12.08 | 11.84 | 11.99 | 2,946,319 | +0.04(+0.32%) |
Jan 11, 2006 | 12.03 | 12.08 | 11.93 | 11.95 | 2,716,138 | -0.07(-0.62%) |
Jan 10, 2006 | 11.86 | 12.03 | 11.80 | 12.02 | 3,500,846 | +0.11(+0.93%) |
Jan 09, 2006 | 11.76 | 11.95 | 11.71 | 11.91 | 2,690,504 | +0.12(+1.04%) |
Jan 06, 2006 | 11.70 | 11.82 | 11.70 | 11.79 | 4,344,670 | +0.11(+0.90%) |
Jan 05, 2006 | 11.66 | 11.72 | 11.63 | 11.68 | 4,329,499 | -0.06(-0.54%) |
Jan 04, 2006 | 11.60 | 11.77 | 11.60 | 11.75 | 4,241,088 | +0.17(+1.44%) |
Jan 03, 2006 | 11.55 | 11.59 | 11.41 | 11.58 | 5,565,677 | +0.08(+0.70%) |
Dec 30, 2005 | 11.56 | 11.57 | 11.30 | 11.50 | 5,001,733 | -0.10(-0.86%) |
Dec 29, 2005 | 11.66 | 11.69 | 11.60 | 11.60 | 3,452,718 | -0.08(-0.69%) |
Dec 28, 2005 | 11.74 | 11.76 | 11.67 | 11.68 | 3,117,909 | -0.04(-0.38%) |
Dec 27, 2005 | 11.73 | 11.77 | 11.67 | 11.72 | 3,782,295 | -0.01(-0.11%) |
Dec 23, 2005 | 11.72 | 11.78 | 11.70 | 11.74 | 2,197,707 | +0.05(+0.43%) |
Dec 22, 2005 | 11.63 | 11.72 | 11.60 | 11.69 | 2,582,737 | +0.06(+0.54%) |
Dec 21, 2005 | 11.50 | 11.71 | 11.50 | 11.62 | 3,664,589 | +0.09(+0.78%) |
Dec 20, 2005 | 11.52 | 11.58 | 11.52 | 11.53 | 1,692,355 | -0.01(-0.07%) |
Dec 19, 2005 | 11.54 | 11.71 | 11.52 | 11.54 | 3,094,891 | -0.00(-0.03%) |
Dec 16, 2005 | 11.59 | 11.60 | 11.54 | 11.55 | 4,700,928 | -0.04(-0.36%) |
Dec 15, 2005 | 11.68 | 11.67 | 11.51 | 11.59 | 3,454,810 | -0.09(-0.79%) |
Dec 14, 2005 | 11.68 | 11.75 | 11.66 | 11.68 | 3,490,907 | +0.01(+0.05%) |
Dec 13, 2005 | 11.59 | 11.75 | 11.57 | 11.67 | 5,332,357 | +0.06(+0.54%) |
Dec 12, 2005 | 11.72 | 11.78 | 11.54 | 11.61 | 3,272,235 | -0.11(-0.91%) |
Dec 09, 2005 | 11.65 | 11.83 | 11.64 | 11.72 | 3,017,466 | +0.08(+0.71%) |
Dec 08, 2005 | 11.71 | 11.78 | 11.62 | 11.64 | 4,349,901 | -0.08(-0.67%) |
Dec 07, 2005 | 11.92 | 11.92 | 11.70 | 11.71 | 2,784,669 | -0.21(-1.76%) |
Dec 06, 2005 | 11.98 | 12.10 | 11.92 | 11.92 | 2,608,894 | -0.01(-0.11%) |
Dec 05, 2005 | 11.92 | 11.95 | 11.80 | 11.94 | 2,496,943 | -0.01(-0.08%) |
Dec 02, 2005 | 11.94 | 11.97 | 11.85 | 11.95 | 2,134,407 | -0.01(-0.08%) |