Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.10 | 12.13 | 11.63 | 11.74 | 3,562,052 | -0.35(-2.93%) |
Feb 27, 2006 | 12.01 | 12.18 | 12.01 | 12.10 | 1,633,070 | +0.12(+0.99%) |
Feb 24, 2006 | 11.97 | 12.12 | 11.89 | 11.98 | 2,315,943 | +0.12(+1.00%) |
Feb 23, 2006 | 11.99 | 11.99 | 11.86 | 11.86 | 2,528,393 | -0.27(-2.25%) |
Feb 22, 2006 | 12.26 | 12.30 | 12.03 | 12.13 | 4,326,355 | -0.32(-2.55%) |
Feb 21, 2006 | 12.48 | 12.55 | 12.38 | 12.45 | 2,855,196 | -0.04(-0.30%) |
Feb 17, 2006 | 12.56 | 12.57 | 12.36 | 12.49 | 3,396,888 | -0.28(-2.20%) |
Feb 16, 2006 | 12.38 | 12.88 | 12.38 | 12.77 | 3,558,529 | +0.61(+5.04%) |
Feb 15, 2006 | 12.17 | 12.22 | 12.04 | 12.16 | 1,419,401 | -0.05(-0.42%) |
Feb 14, 2006 | 12.10 | 12.28 | 12.03 | 12.21 | 1,786,716 | +0.27(+2.22%) |
Feb 13, 2006 | 12.10 | 12.12 | 11.78 | 11.94 | 1,555,704 | -0.15(-1.28%) |
Feb 10, 2006 | 11.99 | 12.13 | 11.88 | 12.10 | 4,497,344 | -0.17(-1.38%) |
Feb 09, 2006 | 12.30 | 12.62 | 12.24 | 12.27 | 7,844,508 | -0.09(-0.72%) |
Feb 08, 2006 | 11.56 | 12.47 | 11.55 | 12.36 | 15,149,899 | +1.34(+12.12%) |
Feb 07, 2006 | 11.23 | 11.23 | 10.95 | 11.02 | 3,415,857 | -0.43(-3.74%) |
Feb 06, 2006 | 11.28 | 11.51 | 11.28 | 11.45 | 2,733,661 | +0.37(+3.33%) |
Feb 03, 2006 | 11.04 | 11.23 | 11.00 | 11.08 | 1,706,506 | +0.02(+0.20%) |
Feb 02, 2006 | 11.23 | 11.23 | 10.97 | 11.06 | 3,114,932 | -0.17(-1.51%) |
Feb 01, 2006 | 11.13 | 11.27 | 11.04 | 11.23 | 1,484,165 | -0.06(-0.52%) |
Jan 31, 2006 | 11.36 | 11.36 | 11.08 | 11.28 | 2,245,217 | -0.07(-0.65%) |
Jan 30, 2006 | 11.36 | 11.44 | 11.33 | 11.36 | 1,640,115 | -0.01(-0.07%) |
Jan 27, 2006 | 11.20 | 11.45 | 11.08 | 11.37 | 3,113,848 | +0.29(+2.60%) |
Jan 26, 2006 | 10.75 | 11.13 | 10.75 | 11.08 | 2,430,433 | +0.34(+3.16%) |
Jan 25, 2006 | 10.69 | 10.75 | 10.60 | 10.74 | 1,624,263 | +0.10(+0.90%) |
Jan 24, 2006 | 10.57 | 10.73 | 10.52 | 10.64 | 2,164,735 | +0.20(+1.91%) |
Jan 23, 2006 | 10.59 | 10.63 | 10.41 | 10.44 | 2,904,786 | -0.18(-1.67%) |
Jan 20, 2006 | 10.83 | 10.86 | 10.60 | 10.62 | 3,305,839 | -0.30(-2.77%) |
Jan 19, 2006 | 10.95 | 11.03 | 10.90 | 10.92 | 5,391,312 | +0.22(+2.07%) |
Jan 18, 2006 | 10.70 | 10.84 | 10.63 | 10.70 | 5,687,224 | -0.16(-1.49%) |
Jan 17, 2006 | 11.03 | 11.03 | 10.81 | 10.86 | 3,358,680 | -0.18(-1.67%) |
Jan 13, 2006 | 10.85 | 11.05 | 10.72 | 11.05 | 3,858,776 | +0.37(+3.46%) |
Jan 12, 2006 | 11.03 | 11.15 | 10.48 | 10.68 | 7,567,023 | -0.68(-5.98%) |
Jan 11, 2006 | 11.34 | 11.40 | 11.28 | 11.36 | 5,416,785 | +0.38(+3.43%) |
Jan 10, 2006 | 10.89 | 11.02 | 10.87 | 10.98 | 2,797,748 | -0.13(-1.19%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.03 | 11.12 | 6,139,492 | +0.13(+1.21%) |
Jan 06, 2006 | 10.83 | 10.99 | 10.81 | 10.98 | 4,268,230 | +0.23(+2.13%) |
Jan 05, 2006 | 10.87 | 10.92 | 10.70 | 10.75 | 4,652,888 | -0.11(-1.02%) |
Jan 04, 2006 | 10.92 | 10.96 | 10.82 | 10.86 | 3,213,840 | -0.40(-3.54%) |
Jan 03, 2006 | 11.22 | 11.33 | 11.05 | 11.26 | 4,695,838 | +0.18(+1.67%) |
Dec 30, 2005 | 10.92 | 11.14 | 10.91 | 11.08 | 1,980,603 | +0.36(+3.37%) |
Dec 29, 2005 | 10.75 | 10.99 | 10.60 | 10.72 | 2,903,296 | +0.23(+2.18%) |
Dec 28, 2005 | 10.70 | 10.77 | 10.33 | 10.49 | 2,093,467 | -0.23(-2.14%) |
Dec 27, 2005 | 10.70 | 10.87 | 10.70 | 10.72 | 3,425,883 | +0.19(+1.82%) |
Dec 23, 2005 | 10.30 | 10.63 | 10.19 | 10.52 | 2,060,407 | +0.46(+4.55%) |
Dec 22, 2005 | 10.09 | 10.14 | 10.00 | 10.07 | 1,854,868 | -0.14(-1.37%) |
Dec 21, 2005 | 9.971 | 10.27 | 9.942 | 10.21 | 1,946,460 | +0.18(+1.77%) |
Dec 20, 2005 | 10.16 | 10.16 | 9.875 | 10.03 | 3,653,101 | -0.07(-0.66%) |
Dec 19, 2005 | 10.35 | 10.37 | 10.07 | 10.10 | 3,385,778 | -0.15(-1.44%) |
Dec 16, 2005 | 10.33 | 10.34 | 10.19 | 10.24 | 3,253,810 | +0.32(+3.20%) |
Dec 15, 2005 | 10.07 | 10.12 | 9.897 | 9.927 | 3,701,065 | +0.13(+1.36%) |
Dec 14, 2005 | 10.04 | 10.06 | 9.772 | 9.794 | 3,232,538 | -0.25(-2.50%) |
Dec 13, 2005 | 9.890 | 10.10 | 9.691 | 10.04 | 3,403,798 | +0.13(+1.34%) |
Dec 12, 2005 | 9.824 | 9.942 | 9.779 | 9.912 | 939,628 | +0.11(+1.13%) |
Dec 09, 2005 | 9.846 | 9.964 | 9.728 | 9.801 | 1,715,177 | -0.06(-0.60%) |
Dec 08, 2005 | 9.964 | 10.10 | 9.853 | 9.860 | 2,558,472 | -0.04(-0.45%) |
Dec 07, 2005 | 9.897 | 10.03 | 9.875 | 9.905 | 3,175,361 | +0.00(+0.00%) |
Dec 06, 2005 | 10.00 | 10.01 | 9.779 | 9.905 | 6,573,469 | -0.44(-4.21%) |
Dec 05, 2005 | 10.75 | 10.75 | 10.19 | 10.34 | 6,249,375 | -0.44(-4.11%) |
Dec 02, 2005 | 10.74 | 10.89 | 10.69 | 10.78 | 3,675,864 | -0.10(-0.95%) |