Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.68 | 13.85 | 13.53 | 13.53 | 26,940,542 | -0.14(-1.06%) |
Feb 27, 2006 | 13.65 | 13.90 | 13.55 | 13.68 | 26,012,306 | +0.10(+0.74%) |
Feb 24, 2006 | 13.68 | 13.73 | 13.50 | 13.58 | 19,264,344 | -0.04(-0.32%) |
Feb 23, 2006 | 13.65 | 13.71 | 13.56 | 13.62 | 22,931,964 | -0.03(-0.21%) |
Feb 22, 2006 | 13.86 | 14.05 | 13.64 | 13.65 | 28,561,160 | -0.14(-1.05%) |
Feb 21, 2006 | 13.98 | 14.05 | 13.73 | 13.79 | 35,172,636 | -0.17(-1.24%) |
Feb 17, 2006 | 13.87 | 13.97 | 13.83 | 13.96 | 34,620,976 | +0.09(+0.67%) |
Feb 16, 2006 | 13.79 | 13.89 | 13.69 | 13.87 | 30,318,260 | +0.16(+1.17%) |
Feb 15, 2006 | 13.50 | 13.80 | 13.48 | 13.71 | 48,700,940 | +0.25(+1.88%) |
Feb 14, 2006 | 13.21 | 13.55 | 13.21 | 13.46 | 40,957,496 | +0.23(+1.76%) |
Feb 13, 2006 | 13.24 | 13.32 | 13.21 | 13.23 | 24,778,724 | -0.10(-0.72%) |
Feb 10, 2006 | 13.15 | 13.32 | 13.07 | 13.32 | 34,136,560 | +0.21(+1.59%) |
Feb 09, 2006 | 13.10 | 13.17 | 13.00 | 13.11 | 36,177,336 | +0.03(+0.21%) |
Feb 08, 2006 | 12.74 | 13.10 | 12.69 | 13.09 | 50,660,772 | +0.44(+3.46%) |
Feb 07, 2006 | 12.69 | 12.75 | 12.59 | 12.65 | 19,006,320 | -0.02(-0.16%) |
Feb 06, 2006 | 12.73 | 12.77 | 12.65 | 12.67 | 22,086,414 | -0.02(-0.19%) |
Feb 03, 2006 | 12.59 | 12.74 | 12.55 | 12.69 | 29,788,764 | +0.03(+0.22%) |
Feb 02, 2006 | 12.77 | 12.79 | 12.60 | 12.66 | 24,960,536 | -0.10(-0.82%) |
Feb 01, 2006 | 12.72 | 12.78 | 12.57 | 12.77 | 38,605,396 | +0.06(+0.44%) |
Jan 31, 2006 | 12.81 | 12.83 | 12.70 | 12.71 | 30,113,286 | -0.10(-0.75%) |
Jan 30, 2006 | 12.95 | 12.96 | 12.76 | 12.81 | 28,029,920 | -0.10(-0.75%) |
Jan 27, 2006 | 12.72 | 12.91 | 12.67 | 12.90 | 39,499,016 | +0.18(+1.45%) |
Jan 26, 2006 | 12.75 | 12.80 | 12.54 | 12.72 | 36,210,960 | +0.12(+0.96%) |
Jan 25, 2006 | 12.40 | 12.64 | 12.45 | 12.60 | 30,140,682 | +0.20(+1.59%) |
Jan 24, 2006 | 12.52 | 12.61 | 12.39 | 12.40 | 31,309,758 | -0.04(-0.35%) |
Jan 23, 2006 | 12.47 | 12.53 | 12.39 | 12.45 | 26,314,910 | +0.02(+0.19%) |
Jan 20, 2006 | 12.65 | 12.65 | 12.38 | 12.42 | 33,815,772 | -0.19(-1.53%) |
Jan 19, 2006 | 12.67 | 12.70 | 12.50 | 12.62 | 41,488,484 | +0.11(+0.87%) |
Jan 18, 2006 | 12.58 | 12.60 | 12.45 | 12.51 | 37,624,112 | -0.13(-1.05%) |
Jan 17, 2006 | 12.82 | 12.88 | 12.59 | 12.64 | 46,410,360 | -0.28(-2.17%) |
Jan 13, 2006 | 12.96 | 12.98 | 12.79 | 12.92 | 50,758,404 | +0.03(+0.22%) |
Jan 12, 2006 | 12.87 | 12.97 | 12.81 | 12.89 | 61,272,112 | +0.05(+0.38%) |
Jan 11, 2006 | 12.77 | 12.88 | 12.70 | 12.84 | 48,837,920 | +0.15(+1.20%) |
Jan 10, 2006 | 12.77 | 12.78 | 12.66 | 12.69 | 75,343,360 | +0.05(+0.41%) |
Jan 09, 2006 | 12.60 | 12.66 | 12.53 | 12.64 | 43,832,864 | +0.05(+0.41%) |
Jan 06, 2006 | 12.69 | 12.69 | 12.51 | 12.59 | 143,715,600 | -0.11(-0.89%) |
Jan 05, 2006 | 12.56 | 12.81 | 12.54 | 12.70 | 51,465,228 | +0.14(+1.15%) |
Jan 04, 2006 | 12.27 | 12.56 | 12.23 | 12.56 | 77,219,008 | +0.36(+2.93%) |
Jan 03, 2006 | 12.09 | 12.23 | 12.06 | 12.20 | 32,137,624 | +0.10(+0.86%) |
Dec 30, 2005 | 12.09 | 12.14 | 12.05 | 12.09 | 39,661,900 | -0.06(-0.50%) |
Dec 29, 2005 | 12.11 | 12.20 | 12.11 | 12.15 | 39,305,744 | +0.01(+0.07%) |
Dec 28, 2005 | 12.22 | 12.22 | 12.12 | 12.15 | 33,352,028 | -0.08(-0.62%) |
Dec 27, 2005 | 12.25 | 12.31 | 12.21 | 12.22 | 26,579,908 | -0.02(-0.13%) |
Dec 23, 2005 | 12.33 | 12.37 | 12.24 | 12.24 | 20,254,844 | -0.08(-0.68%) |
Dec 22, 2005 | 12.30 | 12.34 | 12.21 | 12.32 | 39,155,316 | +0.03(+0.23%) |
Dec 21, 2005 | 12.29 | 12.36 | 12.24 | 12.29 | 34,673,276 | +0.03(+0.26%) |
Dec 20, 2005 | 12.22 | 12.31 | 12.21 | 12.26 | 42,578,608 | +0.01(+0.07%) |
Dec 19, 2005 | 12.23 | 12.30 | 12.14 | 12.25 | 39,210,604 | +0.01(+0.10%) |
Dec 16, 2005 | 12.29 | 12.30 | 12.19 | 12.24 | 41,125,360 | -0.05(-0.39%) |
Dec 15, 2005 | 12.27 | 12.33 | 12.25 | 12.29 | 28,746,208 | +0.03(+0.23%) |
Dec 14, 2005 | 12.29 | 12.34 | 12.25 | 12.26 | 29,623,638 | -0.07(-0.59%) |
Dec 13, 2005 | 12.29 | 12.39 | 12.23 | 12.33 | 31,362,060 | +0.00(+0.00%) |
Dec 12, 2005 | 12.48 | 12.49 | 12.23 | 12.33 | 35,252,336 | -0.14(-1.16%) |
Dec 09, 2005 | 12.52 | 12.57 | 12.47 | 12.48 | 22,951,888 | -0.06(-0.48%) |
Dec 08, 2005 | 12.63 | 12.64 | 12.53 | 12.54 | 26,864,580 | -0.09(-0.70%) |
Dec 07, 2005 | 12.74 | 12.78 | 12.55 | 12.63 | 27,216,498 | -0.12(-0.91%) |
Dec 06, 2005 | 12.76 | 12.78 | 12.66 | 12.74 | 28,146,728 | +0.01(+0.09%) |
Dec 05, 2005 | 12.86 | 12.94 | 12.69 | 12.73 | 32,206,364 | -0.06(-0.50%) |
Dec 02, 2005 | 12.87 | 12.88 | 12.75 | 12.80 | 25,254,174 | -0.11(-0.84%) |