Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.21 | 12.23 | 12.03 | 12.08 | 4,417,413 | -0.13(-1.04%) |
Feb 27, 2006 | 12.26 | 12.27 | 12.09 | 12.21 | 4,709,554 | +0.01(+0.11%) |
Feb 24, 2006 | 12.36 | 12.37 | 12.12 | 12.19 | 4,613,994 | -0.12(-0.95%) |
Feb 23, 2006 | 12.52 | 12.56 | 12.28 | 12.31 | 4,560,442 | -0.26(-2.05%) |
Feb 22, 2006 | 12.47 | 12.63 | 12.30 | 12.57 | 6,411,756 | +0.08(+0.60%) |
Feb 21, 2006 | 12.59 | 12.64 | 12.32 | 12.49 | 4,433,982 | -0.11(-0.84%) |
Feb 17, 2006 | 12.58 | 12.64 | 12.48 | 12.60 | 3,381,916 | +0.04(+0.30%) |
Feb 16, 2006 | 12.41 | 12.69 | 12.39 | 12.56 | 3,451,792 | +0.18(+1.44%) |
Feb 15, 2006 | 12.35 | 12.56 | 12.29 | 12.38 | 2,790,055 | -0.01(-0.11%) |
Feb 14, 2006 | 12.23 | 12.43 | 12.23 | 12.39 | 3,819,989 | +0.16(+1.35%) |
Feb 13, 2006 | 12.33 | 12.47 | 12.17 | 12.23 | 2,793,897 | -0.17(-1.36%) |
Feb 10, 2006 | 12.37 | 12.44 | 12.11 | 12.40 | 3,878,798 | +0.01(+0.08%) |
Feb 09, 2006 | 12.57 | 12.69 | 12.38 | 12.39 | 4,036,944 | -0.20(-1.61%) |
Feb 08, 2006 | 12.66 | 12.70 | 12.52 | 12.59 | 4,508,470 | -0.03(-0.22%) |
Feb 07, 2006 | 12.68 | 12.79 | 12.44 | 12.62 | 4,803,735 | -0.10(-0.78%) |
Feb 06, 2006 | 12.66 | 12.85 | 12.49 | 12.72 | 4,337,793 | +0.15(+1.20%) |
Feb 03, 2006 | 12.72 | 12.88 | 12.49 | 12.57 | 4,592,780 | -0.13(-1.03%) |
Feb 02, 2006 | 12.83 | 12.99 | 12.61 | 12.70 | 4,712,518 | -0.25(-1.96%) |
Feb 01, 2006 | 12.82 | 12.96 | 12.70 | 12.95 | 6,142,018 | +0.08(+0.61%) |
Jan 31, 2006 | 12.82 | 12.93 | 12.68 | 12.87 | 11,235,487 | +0.00(+0.00%) |
Jan 30, 2006 | 12.73 | 12.96 | 12.60 | 12.87 | 5,701,664 | +0.21(+1.65%) |
Jan 27, 2006 | 12.81 | 13.09 | 12.49 | 12.66 | 7,665,243 | -0.15(-1.18%) |
Jan 26, 2006 | 12.52 | 12.83 | 12.30 | 12.81 | 8,334,877 | +0.43(+3.49%) |
Jan 25, 2006 | 12.31 | 12.40 | 12.13 | 12.38 | 7,410,435 | +0.08(+0.67%) |
Jan 24, 2006 | 12.06 | 12.32 | 12.03 | 12.30 | 9,617,365 | +0.22(+1.82%) |
Jan 23, 2006 | 11.97 | 12.15 | 11.75 | 12.08 | 6,452,012 | +0.08(+0.63%) |
Jan 20, 2006 | 12.14 | 12.21 | 11.77 | 12.00 | 12,589,750 | -0.39(-3.18%) |
Jan 19, 2006 | 11.86 | 12.40 | 11.81 | 12.40 | 10,480,613 | +0.58(+4.94%) |
Jan 18, 2006 | 11.61 | 11.82 | 11.61 | 11.81 | 4,415,091 | +0.12(+1.00%) |
Jan 17, 2006 | 11.70 | 11.77 | 11.51 | 11.70 | 3,656,390 | +0.02(+0.18%) |
Jan 13, 2006 | 11.93 | 11.99 | 11.55 | 11.68 | 3,771,823 | -0.22(-1.85%) |
Jan 12, 2006 | 11.88 | 11.99 | 11.82 | 11.90 | 3,766,253 | +0.03(+0.26%) |
Jan 11, 2006 | 11.73 | 11.96 | 11.68 | 11.87 | 4,125,602 | +0.18(+1.56%) |
Jan 10, 2006 | 11.64 | 11.70 | 11.53 | 11.68 | 2,847,987 | +0.04(+0.38%) |
Jan 09, 2006 | 11.63 | 11.78 | 11.58 | 11.64 | 4,455,286 | +0.02(+0.15%) |
Jan 06, 2006 | 11.35 | 11.62 | 11.24 | 11.62 | 4,589,152 | +0.32(+2.82%) |
Jan 05, 2006 | 11.11 | 11.32 | 11.10 | 11.30 | 3,026,438 | +0.21(+1.92%) |
Jan 04, 2006 | 11.00 | 11.24 | 10.91 | 11.09 | 4,604,555 | +0.07(+0.59%) |
Jan 03, 2006 | 11.07 | 11.08 | 10.75 | 11.02 | 6,416,719 | -0.01(-0.06%) |
Dec 30, 2005 | 11.09 | 11.12 | 10.98 | 11.03 | 2,624,935 | -0.12(-1.11%) |
Dec 29, 2005 | 11.25 | 11.26 | 11.11 | 11.15 | 3,092,128 | -0.11(-0.94%) |
Dec 28, 2005 | 11.24 | 11.35 | 11.13 | 11.26 | 1,871,323 | +0.02(+0.21%) |
Dec 27, 2005 | 11.35 | 11.50 | 11.23 | 11.24 | 2,737,477 | -0.08(-0.67%) |
Dec 23, 2005 | 11.13 | 11.37 | 11.13 | 11.31 | 2,779,418 | +0.17(+1.54%) |
Dec 22, 2005 | 11.02 | 11.17 | 11.02 | 11.14 | 1,906,890 | +0.12(+1.06%) |
Dec 21, 2005 | 11.01 | 11.15 | 10.93 | 11.02 | 3,183,281 | +0.08(+0.69%) |
Dec 20, 2005 | 10.84 | 11.08 | 10.80 | 10.95 | 3,634,165 | +0.15(+1.37%) |
Dec 19, 2005 | 11.12 | 11.20 | 10.78 | 10.80 | 3,743,824 | -0.32(-2.87%) |
Dec 16, 2005 | 11.34 | 11.40 | 11.08 | 11.12 | 6,968,487 | -0.20(-1.79%) |
Dec 15, 2005 | 11.45 | 11.48 | 11.30 | 11.32 | 4,902,862 | -0.07(-0.63%) |
Dec 14, 2005 | 11.45 | 11.62 | 11.38 | 11.40 | 3,053,676 | -0.09(-0.81%) |
Dec 13, 2005 | 11.49 | 11.63 | 11.32 | 11.49 | 2,978,648 | +0.01(+0.12%) |
Dec 12, 2005 | 11.51 | 11.65 | 11.34 | 11.47 | 2,768,372 | -0.01(-0.06%) |
Dec 09, 2005 | 11.34 | 11.53 | 11.15 | 11.48 | 3,987,286 | +0.18(+1.58%) |
Dec 08, 2005 | 11.47 | 11.61 | 11.25 | 11.30 | 4,832,302 | -0.15(-1.29%) |
Dec 07, 2005 | 11.56 | 11.65 | 11.39 | 11.45 | 4,245,727 | -0.10(-0.86%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.49 | 11.55 | 4,753,290 | +0.01(+0.06%) |
Dec 05, 2005 | 11.67 | 11.70 | 11.45 | 11.54 | 2,823,026 | -0.19(-1.61%) |
Dec 02, 2005 | 11.83 | 12.00 | 11.68 | 11.73 | 6,871,438 | -0.15(-1.30%) |