Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.42 | 12.35 | 12.04 | 12.16 | 2,777,604 | -0.26(-2.11%) |
Feb 27, 2006 | 12.48 | 12.75 | 12.38 | 12.42 | 3,270,464 | +0.07(+0.53%) |
Feb 24, 2006 | 11.89 | 12.78 | 11.62 | 12.36 | 7,028,755 | +0.26(+2.12%) |
Feb 23, 2006 | 12.22 | 12.31 | 12.03 | 12.10 | 2,000,808 | -0.13(-1.07%) |
Feb 22, 2006 | 12.46 | 12.48 | 12.17 | 12.23 | 2,762,669 | -0.23(-1.82%) |
Feb 21, 2006 | 12.29 | 12.51 | 12.07 | 12.46 | 2,242,455 | +0.22(+1.80%) |
Feb 17, 2006 | 12.28 | 12.28 | 12.15 | 12.24 | 3,182,531 | -0.01(-0.10%) |
Feb 16, 2006 | 12.37 | 12.38 | 12.19 | 12.25 | 1,287,612 | +0.00(+0.00%) |
Feb 15, 2006 | 12.16 | 12.38 | 12.04 | 12.25 | 1,506,269 | +0.08(+0.64%) |
Feb 14, 2006 | 12.07 | 12.23 | 11.93 | 12.17 | 2,954,141 | +0.22(+1.84%) |
Feb 13, 2006 | 12.20 | 12.22 | 11.82 | 11.95 | 3,558,931 | -0.38(-3.09%) |
Feb 10, 2006 | 12.09 | 12.39 | 12.04 | 12.34 | 1,962,715 | +0.15(+1.22%) |
Feb 09, 2006 | 12.20 | 12.44 | 12.15 | 12.19 | 2,973,439 | -0.04(-0.29%) |
Feb 08, 2006 | 12.45 | 12.47 | 12.16 | 12.22 | 2,469,335 | +0.06(+0.49%) |
Feb 07, 2006 | 12.57 | 12.73 | 12.07 | 12.16 | 4,753,912 | -0.38(-3.04%) |
Feb 06, 2006 | 12.42 | 12.66 | 12.04 | 12.54 | 16,800,042 | -1.13(-8.28%) |
Feb 03, 2006 | 13.60 | 13.74 | 13.52 | 13.68 | 4,379,861 | +0.12(+0.88%) |
Feb 02, 2006 | 13.71 | 13.74 | 13.50 | 13.56 | 6,080,288 | -0.28(-2.02%) |
Feb 01, 2006 | 13.41 | 14.12 | 13.35 | 13.84 | 12,960,027 | +0.95(+7.40%) |
Jan 31, 2006 | 13.47 | 13.47 | 12.63 | 12.88 | 18,166,190 | +1.32(+11.44%) |
Jan 30, 2006 | 11.77 | 11.86 | 11.53 | 11.56 | 2,385,766 | -0.18(-1.52%) |
Jan 27, 2006 | 11.74 | 11.78 | 11.44 | 11.74 | 1,240,793 | +0.04(+0.31%) |
Jan 26, 2006 | 11.95 | 12.06 | 11.70 | 11.70 | 1,745,064 | -0.21(-1.80%) |
Jan 25, 2006 | 11.89 | 12.03 | 11.86 | 11.92 | 2,990,891 | +0.10(+0.81%) |
Jan 24, 2006 | 12.01 | 12.07 | 11.78 | 11.82 | 4,212,722 | +0.14(+1.17%) |
Jan 23, 2006 | 11.50 | 12.07 | 11.50 | 11.69 | 3,305,369 | +0.51(+4.59%) |
Jan 20, 2006 | 11.02 | 11.35 | 11.02 | 11.17 | 4,303,675 | +0.15(+1.35%) |
Jan 19, 2006 | 11.03 | 11.60 | 10.97 | 11.02 | 2,978,641 | -0.01(-0.11%) |
Jan 18, 2006 | 11.20 | 11.25 | 10.99 | 11.04 | 1,551,075 | -0.23(-2.01%) |
Jan 17, 2006 | 11.50 | 11.50 | 11.19 | 11.26 | 2,455,575 | -0.24(-2.07%) |
Jan 13, 2006 | 11.95 | 11.95 | 11.48 | 11.50 | 1,305,232 | -0.11(-0.98%) |
Jan 12, 2006 | 11.60 | 11.73 | 11.52 | 11.61 | 1,150,510 | -0.05(-0.41%) |
Jan 11, 2006 | 11.92 | 12.13 | 11.65 | 11.66 | 1,437,299 | -0.17(-1.46%) |
Jan 10, 2006 | 11.67 | 11.95 | 11.53 | 11.83 | 1,988,557 | +0.16(+1.38%) |
Jan 09, 2006 | 11.21 | 11.91 | 11.21 | 11.67 | 4,839,160 | +0.49(+4.37%) |
Jan 06, 2006 | 10.85 | 11.23 | 10.83 | 11.19 | 4,920,380 | +0.46(+4.28%) |
Jan 05, 2006 | 10.29 | 10.76 | 10.19 | 10.73 | 5,260,029 | +0.51(+4.96%) |
Jan 04, 2006 | 10.28 | 10.45 | 10.12 | 10.22 | 938,062 | -0.03(-0.29%) |
Jan 03, 2006 | 10.36 | 10.43 | 10.14 | 10.25 | 1,478,748 | -0.01(-0.12%) |
Dec 30, 2005 | 10.31 | 10.32 | 10.15 | 10.26 | 1,403,569 | -0.05(-0.46%) |
Dec 29, 2005 | 10.29 | 10.43 | 10.28 | 10.31 | 900,472 | -0.02(-0.23%) |
Dec 28, 2005 | 10.35 | 10.45 | 10.30 | 10.33 | 603,951 | -0.02(-0.23%) |
Dec 27, 2005 | 10.43 | 10.52 | 10.35 | 10.36 | 934,873 | -0.07(-0.63%) |
Dec 23, 2005 | 10.37 | 10.60 | 10.37 | 10.42 | 1,833,332 | -0.01(-0.06%) |
Dec 22, 2005 | 10.48 | 10.54 | 10.32 | 10.43 | 1,180,045 | -0.13(-1.24%) |
Dec 21, 2005 | 10.60 | 10.71 | 10.51 | 10.56 | 1,220,991 | -0.02(-0.17%) |
Dec 20, 2005 | 10.89 | 10.93 | 10.55 | 10.58 | 2,033,363 | -0.33(-3.01%) |
Dec 19, 2005 | 10.94 | 10.96 | 10.70 | 10.91 | 1,643,538 | -0.04(-0.33%) |
Dec 16, 2005 | 11.32 | 11.32 | 10.91 | 10.94 | 660,335 | -0.32(-2.81%) |
Dec 15, 2005 | 11.29 | 11.47 | 11.16 | 11.26 | 2,130,693 | -0.10(-0.84%) |
Dec 14, 2005 | 11.27 | 11.44 | 11.27 | 11.35 | 1,244,317 | +0.07(+0.58%) |
Dec 13, 2005 | 11.35 | 11.38 | 11.19 | 11.29 | 2,084,377 | +0.04(+0.37%) |
Dec 12, 2005 | 11.27 | 11.32 | 11.19 | 11.24 | 1,100,167 | -0.02(-0.16%) |
Dec 09, 2005 | 11.26 | 11.32 | 11.11 | 11.26 | 1,157,223 | +0.00(+0.00%) |
Dec 08, 2005 | 11.08 | 11.31 | 11.02 | 11.26 | 526,422 | +0.18(+1.61%) |
Dec 07, 2005 | 11.35 | 11.35 | 11.01 | 11.08 | 669,229 | -0.29(-2.57%) |
Dec 06, 2005 | 11.27 | 11.42 | 11.20 | 11.38 | 1,681,967 | +0.13(+1.11%) |
Dec 05, 2005 | 11.26 | 11.38 | 11.24 | 11.25 | 1,265,964 | -0.05(-0.47%) |
Dec 02, 2005 | 11.20 | 11.47 | 11.20 | 11.30 | 1,450,053 | +0.07(+0.58%) |