Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.74 | 13.04 | 12.73 | 12.79 | 150,200,544 | +0.05(+0.39%) |
Feb 27, 2006 | 12.71 | 12.91 | 12.68 | 12.74 | 140,442,112 | +0.10(+0.79%) |
Feb 24, 2006 | 12.53 | 12.75 | 12.50 | 12.64 | 117,838,056 | +0.04(+0.35%) |
Feb 23, 2006 | 12.53 | 12.72 | 12.34 | 12.60 | 137,399,424 | +0.09(+0.70%) |
Feb 22, 2006 | 12.68 | 12.70 | 12.35 | 12.51 | 223,201,456 | -0.29(-2.29%) |
Feb 21, 2006 | 12.83 | 12.88 | 12.73 | 12.80 | 108,294,088 | +0.01(+0.05%) |
Feb 17, 2006 | 13.04 | 13.06 | 12.76 | 12.80 | 187,867,648 | -0.46(-3.47%) |
Feb 16, 2006 | 13.26 | 13.32 | 13.15 | 13.25 | 114,330,040 | +0.00(+0.00%) |
Feb 15, 2006 | 13.25 | 13.33 | 13.17 | 13.25 | 108,226,000 | -0.01(-0.09%) |
Feb 14, 2006 | 13.15 | 13.33 | 13.12 | 13.27 | 96,851,912 | +0.15(+1.14%) |
Feb 13, 2006 | 13.15 | 13.31 | 13.08 | 13.12 | 106,133,240 | -0.10(-0.75%) |
Feb 10, 2006 | 13.05 | 13.25 | 12.92 | 13.22 | 133,728,920 | +0.18(+1.38%) |
Feb 09, 2006 | 12.89 | 13.19 | 12.86 | 13.04 | 131,766,656 | +0.20(+1.60%) |
Feb 08, 2006 | 12.90 | 12.94 | 12.75 | 12.83 | 125,004,432 | +0.00(+0.00%) |
Feb 07, 2006 | 12.80 | 13.00 | 12.74 | 12.83 | 153,517,264 | +0.04(+0.29%) |
Feb 06, 2006 | 12.94 | 12.94 | 12.73 | 12.80 | 107,695,208 | -0.08(-0.63%) |
Feb 03, 2006 | 13.12 | 13.14 | 12.87 | 12.88 | 163,348,304 | -0.29(-2.17%) |
Feb 02, 2006 | 13.38 | 13.46 | 13.15 | 13.16 | 140,899,216 | -0.22(-1.62%) |
Feb 01, 2006 | 13.19 | 13.40 | 13.18 | 13.38 | 115,428,640 | +0.18(+1.39%) |
Jan 31, 2006 | 13.47 | 13.48 | 13.19 | 13.20 | 127,795,488 | -0.25(-1.83%) |
Jan 30, 2006 | 13.55 | 13.61 | 13.40 | 13.44 | 97,325,648 | -0.01(-0.09%) |
Jan 27, 2006 | 13.34 | 13.60 | 13.38 | 13.45 | 121,111,000 | +0.11(+0.84%) |
Jan 26, 2006 | 13.29 | 13.50 | 13.21 | 13.34 | 164,268,640 | +0.17(+1.32%) |
Jan 25, 2006 | 13.29 | 13.30 | 13.10 | 13.17 | 177,689,648 | -0.04(-0.33%) |
Jan 24, 2006 | 13.37 | 13.40 | 13.19 | 13.21 | 172,758,304 | -0.04(-0.33%) |
Jan 23, 2006 | 13.61 | 13.61 | 13.10 | 13.25 | 249,842,560 | -0.25(-1.88%) |
Jan 20, 2006 | 13.91 | 13.95 | 13.50 | 13.51 | 250,453,312 | -0.40(-2.86%) |
Jan 19, 2006 | 14.15 | 14.20 | 13.90 | 13.91 | 316,283,584 | -0.12(-0.88%) |
Jan 18, 2006 | 14.19 | 14.32 | 13.88 | 14.03 | 454,364,096 | -1.81(-11.45%) |
Jan 17, 2006 | 15.89 | 15.99 | 15.72 | 15.84 | 142,364,656 | -0.17(-1.05%) |
Jan 13, 2006 | 16.12 | 16.25 | 15.86 | 16.01 | 74,594,120 | -0.11(-0.69%) |
Jan 12, 2006 | 16.17 | 16.46 | 16.06 | 16.12 | 87,023,816 | -0.11(-0.65%) |
Jan 11, 2006 | 16.22 | 16.35 | 16.08 | 16.23 | 85,376,064 | +0.01(+0.08%) |
Jan 10, 2006 | 16.32 | 16.40 | 16.09 | 16.22 | 75,759,592 | -0.22(-1.32%) |
Jan 09, 2006 | 16.38 | 16.46 | 16.20 | 16.43 | 63,563,320 | +0.10(+0.61%) |
Jan 06, 2006 | 16.44 | 16.53 | 16.27 | 16.33 | 73,617,000 | +0.02(+0.15%) |
Jan 05, 2006 | 16.10 | 16.43 | 16.09 | 16.31 | 88,413,888 | +0.22(+1.39%) |
Jan 04, 2006 | 15.89 | 16.10 | 15.89 | 16.09 | 74,400,376 | +0.21(+1.33%) |
Jan 03, 2006 | 15.64 | 15.92 | 15.46 | 15.87 | 90,848,824 | +0.38(+2.44%) |
Dec 30, 2005 | 15.53 | 15.61 | 15.44 | 15.50 | 51,032,128 | -0.07(-0.44%) |
Dec 29, 2005 | 15.79 | 15.86 | 15.53 | 15.56 | 43,094,748 | -0.23(-1.45%) |
Dec 28, 2005 | 15.84 | 15.92 | 15.74 | 15.79 | 43,274,964 | -0.01(-0.08%) |
Dec 27, 2005 | 16.16 | 16.20 | 15.79 | 15.81 | 46,666,096 | -0.32(-1.96%) |
Dec 23, 2005 | 16.14 | 16.23 | 16.07 | 16.12 | 26,765,702 | +0.00(+0.00%) |
Dec 22, 2005 | 16.07 | 16.19 | 16.01 | 16.12 | 42,607,976 | +0.06(+0.35%) |
Dec 21, 2005 | 16.05 | 16.26 | 15.89 | 16.07 | 55,179,104 | +0.04(+0.27%) |
Dec 20, 2005 | 16.02 | 16.20 | 15.94 | 16.02 | 73,890,544 | +0.02(+0.12%) |
Dec 19, 2005 | 16.38 | 16.42 | 16.00 | 16.00 | 72,902,296 | -0.37(-2.27%) |
Dec 16, 2005 | 16.50 | 16.56 | 16.38 | 16.38 | 115,651,416 | -0.12(-0.75%) |
Dec 15, 2005 | 16.53 | 16.70 | 16.46 | 16.50 | 112,264,184 | -0.03(-0.19%) |
Dec 14, 2005 | 16.59 | 16.67 | 16.45 | 16.53 | 173,368,896 | -0.06(-0.34%) |
Dec 13, 2005 | 16.36 | 16.69 | 16.33 | 16.59 | 74,860,768 | +0.06(+0.38%) |
Dec 12, 2005 | 16.19 | 16.65 | 16.22 | 16.53 | 121,819,304 | +0.34(+2.07%) |
Dec 09, 2005 | 15.69 | 16.22 | 15.63 | 16.19 | 129,035,056 | +0.24(+1.48%) |
Dec 08, 2005 | 16.34 | 16.34 | 15.73 | 15.96 | 168,366,096 | -0.28(-1.72%) |
Dec 07, 2005 | 16.56 | 16.57 | 16.16 | 16.23 | 105,189,568 | -0.32(-1.95%) |
Dec 06, 2005 | 16.79 | 16.84 | 16.53 | 16.56 | 81,974,872 | -0.14(-0.86%) |
Dec 05, 2005 | 16.94 | 16.94 | 16.63 | 16.70 | 76,911,520 | -0.33(-1.93%) |
Dec 02, 2005 | 16.84 | 17.07 | 16.83 | 17.03 | 83,301,760 | +0.16(+0.92%) |