Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.95 | 10.92 | 10.53 | 10.53 | 6,597,553 | -0.42(-3.84%) |
Feb 27, 2006 | 10.95 | 11.02 | 10.90 | 10.95 | 4,807,170 | -0.03(-0.28%) |
Feb 24, 2006 | 11.02 | 11.04 | 10.90 | 10.98 | 2,415,538 | -0.04(-0.35%) |
Feb 23, 2006 | 11.00 | 11.10 | 10.97 | 11.02 | 1,912,997 | -0.04(-0.35%) |
Feb 22, 2006 | 11.23 | 11.24 | 11.02 | 11.06 | 3,749,649 | -0.10(-0.91%) |
Feb 21, 2006 | 11.38 | 11.38 | 11.13 | 11.16 | 3,053,804 | -0.25(-2.18%) |
Feb 17, 2006 | 12.00 | 12.00 | 11.36 | 11.41 | 1,900,273 | +0.00(+0.00%) |
Feb 16, 2006 | 11.45 | 11.46 | 11.37 | 11.41 | 2,401,400 | -0.04(-0.34%) |
Feb 15, 2006 | 11.40 | 11.64 | 11.32 | 11.45 | 2,544,965 | -0.02(-0.20%) |
Feb 14, 2006 | 11.30 | 11.55 | 11.27 | 11.47 | 2,180,462 | +0.12(+1.10%) |
Feb 13, 2006 | 11.25 | 11.40 | 11.23 | 11.34 | 1,485,773 | +0.03(+0.27%) |
Feb 10, 2006 | 11.25 | 11.34 | 11.23 | 11.31 | 1,455,440 | +0.02(+0.14%) |
Feb 09, 2006 | 10.98 | 11.34 | 10.97 | 11.30 | 3,544,392 | +0.30(+2.69%) |
Feb 08, 2006 | 10.94 | 11.06 | 10.92 | 11.00 | 1,981,373 | +0.05(+0.43%) |
Feb 07, 2006 | 10.95 | 10.96 | 10.84 | 10.95 | 4,112,995 | -0.02(-0.14%) |
Feb 06, 2006 | 11.14 | 11.18 | 10.97 | 10.97 | 4,339,589 | -0.16(-1.40%) |
Feb 03, 2006 | 11.14 | 11.16 | 11.07 | 11.13 | 5,070,394 | -0.09(-0.76%) |
Feb 02, 2006 | 11.27 | 11.28 | 11.09 | 11.21 | 2,859,085 | -0.05(-0.48%) |
Feb 01, 2006 | 11.13 | 11.32 | 11.09 | 11.27 | 5,554,170 | +0.12(+1.05%) |
Jan 31, 2006 | 11.16 | 11.18 | 11.06 | 11.15 | 5,564,966 | +0.05(+0.42%) |
Jan 30, 2006 | 10.84 | 11.35 | 10.67 | 11.10 | 16,262,791 | -0.86(-7.16%) |
Jan 27, 2006 | 12.08 | 12.18 | 11.95 | 11.96 | 3,096,860 | -0.11(-0.90%) |
Jan 26, 2006 | 12.06 | 12.22 | 12.01 | 12.07 | 5,245,576 | +0.02(+0.13%) |
Jan 25, 2006 | 12.29 | 12.29 | 11.94 | 12.05 | 3,861,339 | -0.26(-2.15%) |
Jan 24, 2006 | 12.83 | 12.83 | 12.29 | 12.32 | 3,743,609 | -0.51(-3.94%) |
Jan 23, 2006 | 12.64 | 12.83 | 12.54 | 12.82 | 2,572,727 | +0.18(+1.42%) |
Jan 20, 2006 | 12.82 | 12.82 | 12.55 | 12.64 | 3,682,944 | -0.19(-1.46%) |
Jan 19, 2006 | 12.89 | 12.89 | 12.78 | 12.83 | 2,334,823 | -0.06(-0.48%) |
Jan 18, 2006 | 12.83 | 12.93 | 12.79 | 12.89 | 1,503,124 | +0.06(+0.48%) |
Jan 17, 2006 | 12.84 | 12.85 | 12.72 | 12.83 | 2,377,365 | -0.05(-0.36%) |
Jan 13, 2006 | 12.99 | 13.00 | 12.57 | 12.88 | 4,466,959 | -0.26(-2.01%) |
Jan 12, 2006 | 13.08 | 13.15 | 12.93 | 13.14 | 1,721,106 | +0.07(+0.54%) |
Jan 11, 2006 | 13.06 | 13.09 | 13.02 | 13.07 | 2,589,435 | +0.04(+0.30%) |
Jan 10, 2006 | 13.08 | 13.09 | 12.95 | 13.03 | 2,327,368 | -0.06(-0.48%) |
Jan 09, 2006 | 13.05 | 13.11 | 12.98 | 13.09 | 1,456,469 | +0.02(+0.12%) |
Jan 06, 2006 | 13.05 | 13.08 | 12.95 | 13.08 | 2,640,075 | +0.04(+0.30%) |
Jan 05, 2006 | 13.03 | 13.04 | 12.89 | 13.04 | 2,961,778 | -0.04(-0.30%) |
Jan 04, 2006 | 13.01 | 13.08 | 12.86 | 13.08 | 1,883,436 | +0.08(+0.60%) |
Jan 03, 2006 | 13.28 | 13.29 | 12.80 | 13.00 | 4,277,639 | -0.30(-2.28%) |
Dec 30, 2005 | 13.39 | 13.39 | 13.19 | 13.30 | 1,293,753 | -0.14(-1.04%) |
Dec 29, 2005 | 13.43 | 13.45 | 13.34 | 13.44 | 1,074,615 | +0.02(+0.12%) |
Dec 28, 2005 | 13.43 | 13.44 | 13.37 | 13.43 | 1,226,405 | +0.01(+0.06%) |
Dec 27, 2005 | 13.46 | 13.50 | 13.34 | 13.42 | 1,094,279 | +0.01(+0.06%) |
Dec 23, 2005 | 13.33 | 13.42 | 13.30 | 13.41 | 508,324 | +0.10(+0.76%) |
Dec 22, 2005 | 13.32 | 13.41 | 13.23 | 13.31 | 2,185,089 | +0.03(+0.23%) |
Dec 21, 2005 | 13.15 | 13.39 | 13.09 | 13.28 | 1,772,645 | +0.13(+1.01%) |
Dec 20, 2005 | 13.07 | 13.16 | 13.07 | 13.15 | 1,198,001 | +0.08(+0.60%) |
Dec 19, 2005 | 13.12 | 13.13 | 12.97 | 13.07 | 1,719,178 | -0.05(-0.36%) |
Dec 16, 2005 | 13.15 | 13.16 | 13.02 | 13.12 | 1,563,660 | +0.06(+0.48%) |
Dec 15, 2005 | 13.05 | 13.08 | 12.99 | 13.06 | 1,481,274 | +0.02(+0.12%) |
Dec 14, 2005 | 12.95 | 13.07 | 12.92 | 13.04 | 1,573,685 | +0.09(+0.66%) |
Dec 13, 2005 | 12.89 | 12.99 | 12.78 | 12.95 | 2,853,173 | +0.03(+0.24%) |
Dec 12, 2005 | 12.83 | 12.99 | 12.81 | 12.92 | 1,931,633 | +0.09(+0.73%) |
Dec 09, 2005 | 12.85 | 12.95 | 12.80 | 12.83 | 1,038,241 | -0.02(-0.18%) |
Dec 08, 2005 | 12.74 | 12.95 | 12.66 | 12.85 | 1,367,785 | +0.18(+1.41%) |
Dec 07, 2005 | 12.70 | 12.77 | 12.56 | 12.67 | 1,452,227 | -0.06(-0.49%) |
Dec 06, 2005 | 12.88 | 12.88 | 12.71 | 12.74 | 1,139,778 | -0.12(-0.97%) |
Dec 05, 2005 | 13.06 | 13.07 | 12.75 | 12.86 | 1,684,219 | -0.26(-2.02%) |
Dec 02, 2005 | 13.30 | 13.30 | 13.10 | 13.13 | 939,533 | -0.23(-1.69%) |