Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.36 | 11.54 | 10.96 | 11.03 | 6,771,414 | -0.33(-2.88%) |
Feb 27, 2006 | 11.25 | 11.42 | 11.04 | 11.36 | 5,189,278 | +0.18(+1.63%) |
Feb 24, 2006 | 10.81 | 11.38 | 10.80 | 11.18 | 6,257,716 | +0.34(+3.12%) |
Feb 23, 2006 | 10.86 | 10.91 | 10.78 | 10.84 | 3,072,049 | -0.00(-0.02%) |
Feb 22, 2006 | 10.78 | 11.01 | 10.73 | 10.84 | 5,186,494 | +0.02(+0.15%) |
Feb 21, 2006 | 10.90 | 10.98 | 10.73 | 10.82 | 3,678,086 | -0.02(-0.15%) |
Feb 17, 2006 | 10.86 | 10.89 | 10.73 | 10.84 | 3,843,196 | -0.04(-0.35%) |
Feb 16, 2006 | 10.78 | 10.95 | 10.76 | 10.88 | 4,818,244 | +0.10(+0.96%) |
Feb 15, 2006 | 10.73 | 10.86 | 10.72 | 10.77 | 2,695,234 | +0.05(+0.43%) |
Feb 14, 2006 | 10.75 | 10.82 | 10.72 | 10.73 | 9,230,841 | +0.00(+0.00%) |
Feb 13, 2006 | 10.95 | 10.96 | 10.55 | 10.73 | 9,288,080 | -0.22(-2.01%) |
Feb 10, 2006 | 10.95 | 11.01 | 10.77 | 10.95 | 22,151,338 | -0.02(-0.15%) |
Feb 09, 2006 | 11.06 | 11.44 | 10.91 | 10.97 | 5,245,367 | -0.18(-1.61%) |
Feb 08, 2006 | 11.03 | 11.34 | 11.03 | 11.15 | 2,949,224 | +0.03(+0.29%) |
Feb 07, 2006 | 11.71 | 11.78 | 11.08 | 11.11 | 5,169,605 | -0.44(-3.82%) |
Feb 06, 2006 | 10.89 | 11.64 | 10.79 | 11.55 | 7,253,984 | +0.66(+6.02%) |
Feb 03, 2006 | 10.94 | 11.12 | 10.76 | 10.90 | 4,948,168 | +0.07(+0.60%) |
Feb 02, 2006 | 10.73 | 11.10 | 10.73 | 10.83 | 5,273,671 | -0.03(-0.25%) |
Feb 01, 2006 | 11.01 | 11.15 | 10.69 | 10.86 | 12,051,754 | -0.55(-4.84%) |
Jan 31, 2006 | 11.53 | 11.64 | 11.10 | 11.41 | 18,402,032 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.25 | 12.72 | 13,921,288 | +0.86(+7.23%) |
Jan 27, 2006 | 11.76 | 12.12 | 11.41 | 11.86 | 4,585,062 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.67 | 11.76 | 12,870,613 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,960 | +0.26(+2.54%) |
Jan 24, 2006 | 10.17 | 10.30 | 9.966 | 10.30 | 2,965,475 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.939 | 10.20 | 2,753,270 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,900,948 | -0.18(-1.69%) |
Jan 19, 2006 | 10.10 | 10.52 | 10.08 | 10.48 | 2,828,566 | +0.43(+4.28%) |
Jan 18, 2006 | 9.656 | 10.28 | 9.585 | 10.05 | 7,117,850 | -0.36(-3.50%) |
Jan 17, 2006 | 10.65 | 10.92 | 10.38 | 10.41 | 3,465,430 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.62 | 5,392,404 | +0.19(+1.85%) |
Jan 12, 2006 | 10.53 | 10.73 | 10.38 | 10.43 | 3,487,351 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.78 | 10.35 | 10.59 | 3,527,006 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,566,183 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.45 | 10.74 | 5,771,169 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.01 | 10.11 | 10.85 | 11,510,734 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.29 | 10.01 | 10.06 | 3,264,389 | +0.00(+0.03%) |
Jan 04, 2006 | 9.909 | 10.26 | 9.874 | 10.06 | 4,846,353 | +0.19(+1.88%) |
Jan 03, 2006 | 9.735 | 9.977 | 9.484 | 9.874 | 4,149,114 | +0.29(+3.07%) |
Dec 30, 2005 | 9.639 | 9.697 | 9.503 | 9.579 | 2,811,930 | -0.16(-1.62%) |
Dec 29, 2005 | 9.590 | 9.884 | 9.590 | 9.737 | 2,056,696 | +0.03(+0.28%) |
Dec 28, 2005 | 10.18 | 10.18 | 9.571 | 9.710 | 4,329,809 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.14 | 2,792,525 | -0.13(-1.27%) |
Dec 23, 2005 | 10.08 | 10.30 | 10.08 | 10.27 | 3,218,928 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.09 | 2,081,231 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,255,470 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.10 | 9.939 | 10.06 | 2,833,726 | -0.03(-0.30%) |
Dec 19, 2005 | 10.14 | 10.16 | 9.890 | 10.09 | 3,895,598 | +0.07(+0.68%) |
Dec 16, 2005 | 9.950 | 10.23 | 9.846 | 10.03 | 5,331,644 | +0.15(+1.52%) |
Dec 15, 2005 | 9.844 | 10.03 | 9.604 | 9.876 | 3,775,718 | +0.02(+0.25%) |
Dec 14, 2005 | 9.860 | 10.02 | 9.490 | 9.852 | 11,804,731 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.09 | 8,635,836 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,973,483 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.54 | 10.59 | 5,363,095 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.01 | 10.55 | 10.77 | 6,597,652 | +0.22(+2.04%) |
Dec 07, 2005 | 10.89 | 10.89 | 10.27 | 10.55 | 9,299,968 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.89 | 10.96 | 6,674,876 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,946,440 | -0.07(-0.57%) |
Dec 02, 2005 | 11.00 | 11.55 | 10.97 | 11.51 | 6,535,294 | +0.58(+5.33%) |