Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.64 | 11.64 | 11.34 | 11.44 | 4,617,506 | -0.21(-1.77%) |
Feb 27, 2006 | 11.77 | 11.84 | 11.58 | 11.64 | 2,659,595 | -0.15(-1.24%) |
Feb 24, 2006 | 11.82 | 11.88 | 11.71 | 11.79 | 3,774,891 | +0.02(+0.16%) |
Feb 23, 2006 | 11.55 | 11.80 | 11.52 | 11.77 | 5,311,360 | +0.25(+2.19%) |
Feb 22, 2006 | 11.46 | 11.57 | 11.37 | 11.52 | 4,826,742 | +0.20(+1.78%) |
Feb 21, 2006 | 11.26 | 11.38 | 11.26 | 11.32 | 4,400,440 | +0.07(+0.66%) |
Feb 17, 2006 | 11.18 | 11.28 | 11.13 | 11.24 | 3,197,939 | +0.13(+1.18%) |
Feb 16, 2006 | 11.12 | 11.16 | 11.06 | 11.11 | 5,437,442 | +0.11(+0.99%) |
Feb 15, 2006 | 11.01 | 11.09 | 10.89 | 11.00 | 6,019,524 | +0.17(+1.56%) |
Feb 14, 2006 | 10.50 | 10.91 | 10.37 | 10.83 | 10,314,671 | +0.35(+3.36%) |
Feb 13, 2006 | 10.82 | 10.93 | 10.48 | 10.48 | 8,035,211 | -0.48(-4.38%) |
Feb 10, 2006 | 11.50 | 11.50 | 10.80 | 10.96 | 12,527,446 | -0.51(-4.49%) |
Feb 09, 2006 | 11.66 | 11.72 | 11.46 | 11.48 | 3,667,978 | -0.03(-0.26%) |
Feb 08, 2006 | 11.76 | 11.78 | 11.42 | 11.51 | 4,522,202 | -0.22(-1.88%) |
Feb 07, 2006 | 12.00 | 12.06 | 11.69 | 11.73 | 3,469,001 | -0.37(-3.08%) |
Feb 06, 2006 | 11.93 | 12.15 | 11.90 | 12.10 | 3,225,207 | +0.27(+2.32%) |
Feb 03, 2006 | 11.99 | 11.99 | 11.48 | 11.82 | 4,823,502 | -0.21(-1.74%) |
Feb 02, 2006 | 12.27 | 12.28 | 11.99 | 12.03 | 2,642,046 | -0.24(-1.96%) |
Feb 01, 2006 | 12.22 | 12.29 | 12.18 | 12.27 | 4,420,149 | +0.06(+0.46%) |
Jan 31, 2006 | 12.22 | 12.23 | 12.14 | 12.22 | 7,004,419 | +0.02(+0.18%) |
Jan 30, 2006 | 12.04 | 12.20 | 11.99 | 12.20 | 5,683,396 | +0.08(+0.63%) |
Jan 27, 2006 | 12.19 | 12.44 | 11.78 | 12.12 | 9,290,629 | -0.12(-1.00%) |
Jan 26, 2006 | 12.09 | 12.27 | 12.09 | 12.24 | 10,897,023 | +0.24(+1.97%) |
Jan 25, 2006 | 12.07 | 12.13 | 11.90 | 12.01 | 2,703,062 | +0.06(+0.48%) |
Jan 24, 2006 | 11.79 | 11.96 | 11.73 | 11.95 | 5,443,112 | +0.27(+2.33%) |
Jan 23, 2006 | 11.70 | 11.75 | 11.59 | 11.68 | 2,956,575 | +0.06(+0.56%) |
Jan 20, 2006 | 12.04 | 12.05 | 11.59 | 11.61 | 7,749,030 | -0.00(-0.03%) |
Jan 19, 2006 | 11.51 | 11.70 | 11.45 | 11.62 | 4,392,341 | +0.28(+2.48%) |
Jan 18, 2006 | 11.30 | 11.40 | 11.23 | 11.33 | 4,169,065 | -0.21(-1.81%) |
Jan 17, 2006 | 11.78 | 11.78 | 11.41 | 11.54 | 2,739,239 | -0.09(-0.75%) |
Jan 13, 2006 | 11.65 | 11.66 | 11.54 | 11.63 | 2,149,058 | -0.01(-0.13%) |
Jan 12, 2006 | 11.87 | 11.89 | 11.53 | 11.65 | 3,754,103 | -0.17(-1.43%) |
Jan 11, 2006 | 11.67 | 11.90 | 11.60 | 11.81 | 8,227,438 | +0.52(+4.62%) |
Jan 10, 2006 | 11.19 | 11.33 | 11.13 | 11.29 | 2,524,604 | -0.01(-0.05%) |
Jan 09, 2006 | 11.37 | 11.37 | 11.12 | 11.30 | 4,825,392 | -0.08(-0.73%) |
Jan 06, 2006 | 11.41 | 11.46 | 11.21 | 11.38 | 2,777,577 | +0.01(+0.13%) |
Jan 05, 2006 | 11.56 | 11.58 | 11.30 | 11.37 | 2,578,330 | -0.19(-1.65%) |
Jan 04, 2006 | 11.56 | 11.67 | 11.49 | 11.56 | 4,003,566 | +0.08(+0.73%) |
Jan 03, 2006 | 11.09 | 11.48 | 11.09 | 11.47 | 3,971,438 | +0.49(+4.42%) |
Dec 30, 2005 | 11.06 | 11.09 | 10.98 | 10.99 | 938,728 | -0.11(-1.03%) |
Dec 29, 2005 | 10.95 | 11.12 | 10.95 | 11.10 | 1,117,726 | +0.08(+0.74%) |
Dec 28, 2005 | 11.15 | 11.17 | 10.95 | 11.02 | 960,866 | -0.09(-0.78%) |
Dec 27, 2005 | 11.20 | 11.21 | 10.99 | 11.11 | 1,181,712 | +0.00(+0.00%) |
Dec 23, 2005 | 11.10 | 11.12 | 11.05 | 11.11 | 1,001,364 | +0.01(+0.10%) |
Dec 22, 2005 | 10.56 | 11.24 | 11.06 | 11.10 | 1,302,394 | -0.01(-0.13%) |
Dec 21, 2005 | 11.16 | 11.20 | 11.06 | 11.11 | 2,633,946 | +0.04(+0.35%) |
Dec 20, 2005 | 10.99 | 11.16 | 10.88 | 11.07 | 1,674,159 | +0.09(+0.79%) |
Dec 19, 2005 | 11.16 | 11.16 | 10.96 | 10.99 | 2,268,660 | -0.13(-1.13%) |
Dec 16, 2005 | 11.25 | 11.32 | 10.98 | 11.11 | 3,900,163 | -0.14(-1.23%) |
Dec 15, 2005 | 11.38 | 11.48 | 11.16 | 11.25 | 3,310,522 | -0.10(-0.85%) |
Dec 14, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 4,082,671 | +0.09(+0.77%) |
Dec 13, 2005 | 10.88 | 11.27 | 10.88 | 11.26 | 3,083,197 | +0.38(+3.49%) |
Dec 12, 2005 | 10.98 | 10.98 | 10.75 | 10.88 | 1,763,794 | -0.09(-0.84%) |
Dec 09, 2005 | 10.93 | 10.99 | 10.80 | 10.97 | 1,806,721 | +0.11(+1.06%) |
Dec 08, 2005 | 10.88 | 10.95 | 10.79 | 10.86 | 2,544,852 | -0.02(-0.15%) |
Dec 07, 2005 | 11.11 | 11.13 | 10.78 | 10.87 | 2,389,072 | -0.18(-1.62%) |
Dec 06, 2005 | 10.99 | 11.18 | 10.97 | 11.05 | 4,088,881 | +0.19(+1.74%) |
Dec 05, 2005 | 10.86 | 10.95 | 10.70 | 10.87 | 3,012,731 | +0.03(+0.29%) |
Dec 02, 2005 | 10.83 | 10.95 | 10.70 | 10.83 | 3,373,428 | +0.06(+0.58%) |