Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.52 | 14.52 | 14.27 | 14.30 | 54,300,932 | -0.22(-1.54%) |
Feb 27, 2006 | 14.41 | 14.60 | 14.39 | 14.52 | 57,048,608 | +0.13(+0.87%) |
Feb 24, 2006 | 14.25 | 14.45 | 14.24 | 14.39 | 35,272,212 | +0.13(+0.88%) |
Feb 23, 2006 | 14.31 | 14.38 | 14.21 | 14.27 | 40,093,376 | -0.03(-0.19%) |
Feb 22, 2006 | 14.02 | 14.33 | 14.02 | 14.30 | 53,427,788 | +0.30(+2.14%) |
Feb 21, 2006 | 14.03 | 14.13 | 13.97 | 14.00 | 38,299,268 | -0.10(-0.70%) |
Feb 17, 2006 | 14.08 | 14.09 | 13.89 | 14.09 | 45,893,572 | +0.01(+0.04%) |
Feb 16, 2006 | 13.97 | 14.12 | 13.85 | 14.09 | 41,446,144 | +0.11(+0.78%) |
Feb 15, 2006 | 13.90 | 14.00 | 13.77 | 13.98 | 51,338,728 | +0.06(+0.43%) |
Feb 14, 2006 | 13.94 | 14.00 | 13.89 | 13.92 | 57,887,492 | -0.04(-0.31%) |
Feb 13, 2006 | 13.86 | 14.01 | 13.75 | 13.96 | 45,647,348 | -0.05(-0.39%) |
Feb 10, 2006 | 14.19 | 14.24 | 13.84 | 14.02 | 105,998,368 | -0.36(-2.51%) |
Feb 09, 2006 | 14.39 | 14.65 | 14.32 | 14.38 | 84,871,424 | -0.02(-0.11%) |
Feb 08, 2006 | 14.00 | 14.41 | 13.97 | 14.39 | 113,639,392 | +0.65(+4.73%) |
Feb 07, 2006 | 13.67 | 14.03 | 13.67 | 13.74 | 52,644,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.76 | 13.82 | 13.62 | 13.70 | 39,890,384 | -0.10(-0.75%) |
Feb 03, 2006 | 14.07 | 14.07 | 13.79 | 13.80 | 50,385,704 | -0.27(-1.94%) |
Feb 02, 2006 | 14.25 | 14.26 | 13.95 | 14.07 | 45,216,092 | -0.15(-1.04%) |
Feb 01, 2006 | 14.06 | 14.26 | 14.02 | 14.22 | 51,988,728 | +0.20(+1.44%) |
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,460,812 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,147,664 | -0.03(-0.19%) |
Jan 27, 2006 | 13.88 | 14.24 | 13.84 | 14.19 | 111,779,880 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,572,424 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.58 | 13.26 | 13.55 | 48,309,468 | +0.13(+0.98%) |
Jan 24, 2006 | 13.65 | 13.66 | 13.37 | 13.42 | 53,484,580 | -0.16(-1.20%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.59 | 52,797,388 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,658,664 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,551,904 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.23 | 13.02 | 13.10 | 61,448,036 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,905,368 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.47 | 38,419,452 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,501,936 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,090,956 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,449,300 | -0.22(-1.65%) |
Jan 09, 2006 | 13.64 | 13.64 | 13.38 | 13.56 | 51,443,152 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,256,572 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,045,296 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,557,000 | +0.42(+3.24%) |
Jan 03, 2006 | 12.91 | 13.06 | 12.88 | 12.98 | 69,708,464 | +0.25(+1.97%) |
Dec 30, 2005 | 12.81 | 12.81 | 12.67 | 12.73 | 59,547,308 | -0.07(-0.55%) |
Dec 29, 2005 | 12.88 | 12.90 | 12.79 | 12.80 | 45,464,148 | -0.08(-0.64%) |
Dec 28, 2005 | 12.92 | 13.00 | 12.85 | 12.88 | 46,980,700 | -0.02(-0.13%) |
Dec 27, 2005 | 13.08 | 13.10 | 12.90 | 12.90 | 45,728,140 | -0.18(-1.38%) |
Dec 23, 2005 | 13.10 | 13.13 | 13.03 | 13.08 | 39,598,176 | -0.05(-0.42%) |
Dec 22, 2005 | 13.12 | 13.18 | 13.01 | 13.13 | 46,136,136 | +0.01(+0.08%) |
Dec 21, 2005 | 13.12 | 13.35 | 13.07 | 13.12 | 64,675,336 | +0.02(+0.17%) |
Dec 20, 2005 | 13.27 | 13.26 | 13.02 | 13.10 | 88,723,632 | -0.17(-1.32%) |
Dec 19, 2005 | 12.33 | 13.76 | 13.19 | 13.27 | 262,355,696 | +0.95(+7.71%) |
Dec 16, 2005 | 12.44 | 12.52 | 12.30 | 12.33 | 130,039,152 | -0.11(-0.92%) |
Dec 15, 2005 | 12.47 | 12.60 | 12.28 | 12.44 | 77,682,920 | -0.03(-0.26%) |
Dec 14, 2005 | 12.18 | 12.56 | 12.17 | 12.47 | 121,378,792 | +0.29(+2.42%) |
Dec 13, 2005 | 11.51 | 12.22 | 11.51 | 12.18 | 165,318,512 | +0.75(+6.54%) |
Dec 12, 2005 | 11.26 | 11.45 | 11.06 | 11.43 | 105,454,072 | +0.19(+1.65%) |
Dec 09, 2005 | 11.46 | 11.49 | 11.23 | 11.24 | 77,675,952 | -0.21(-1.81%) |
Dec 08, 2005 | 11.52 | 11.53 | 11.41 | 11.45 | 54,880,220 | -0.07(-0.57%) |
Dec 07, 2005 | 11.57 | 11.61 | 11.46 | 11.52 | 62,925,020 | -0.02(-0.19%) |
Dec 06, 2005 | 11.69 | 11.69 | 11.52 | 11.54 | 62,086,864 | -0.11(-0.98%) |
Dec 05, 2005 | 11.62 | 11.68 | 11.58 | 11.65 | 54,145,576 | +0.03(+0.23%) |
Dec 02, 2005 | 11.66 | 11.69 | 11.59 | 11.63 | 39,897,896 | -0.04(-0.37%) |