Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.69 | 11.73 | 11.56 | 11.56 | 12,827,117 | -0.13(-1.12%) |
Feb 27, 2006 | 11.68 | 11.73 | 11.63 | 11.69 | 11,175,929 | -0.05(-0.42%) |
Feb 24, 2006 | 11.73 | 11.79 | 11.72 | 11.74 | 7,358,288 | -0.02(-0.16%) |
Feb 23, 2006 | 11.80 | 11.84 | 11.73 | 11.76 | 7,635,441 | -0.02(-0.16%) |
Feb 22, 2006 | 11.63 | 11.79 | 11.62 | 11.78 | 7,434,284 | +0.13(+1.12%) |
Feb 21, 2006 | 11.71 | 11.74 | 11.64 | 11.65 | 5,937,980 | -0.03(-0.27%) |
Feb 17, 2006 | 11.74 | 11.76 | 11.65 | 11.68 | 9,909,541 | -0.06(-0.53%) |
Feb 16, 2006 | 11.76 | 11.83 | 11.68 | 11.74 | 23,093,020 | +0.06(+0.53%) |
Feb 15, 2006 | 11.63 | 11.78 | 11.54 | 11.68 | 26,845,108 | +0.16(+1.35%) |
Feb 14, 2006 | 11.28 | 11.58 | 11.27 | 11.53 | 24,159,216 | +0.35(+3.18%) |
Feb 13, 2006 | 11.06 | 11.20 | 11.05 | 11.17 | 13,096,558 | -0.02(-0.22%) |
Feb 10, 2006 | 11.25 | 11.27 | 11.08 | 11.20 | 7,684,445 | -0.08(-0.72%) |
Feb 09, 2006 | 11.27 | 11.38 | 11.23 | 11.28 | 11,482,966 | -0.01(-0.05%) |
Feb 08, 2006 | 11.10 | 11.33 | 11.05 | 11.28 | 13,457,419 | +0.26(+2.31%) |
Feb 07, 2006 | 11.10 | 11.12 | 10.99 | 11.03 | 13,070,048 | -0.12(-1.12%) |
Feb 06, 2006 | 11.18 | 11.22 | 11.10 | 11.15 | 10,826,315 | -0.14(-1.27%) |
Feb 03, 2006 | 11.18 | 11.33 | 11.15 | 11.30 | 12,263,814 | -0.09(-0.82%) |
Feb 02, 2006 | 11.55 | 11.55 | 11.36 | 11.39 | 20,164,840 | -0.13(-1.13%) |
Feb 01, 2006 | 11.39 | 11.54 | 11.38 | 11.52 | 12,959,187 | +0.08(+0.71%) |
Jan 31, 2006 | 11.40 | 11.46 | 11.34 | 11.44 | 17,637,366 | +0.18(+1.60%) |
Jan 30, 2006 | 11.25 | 11.32 | 11.23 | 11.26 | 10,280,203 | +0.02(+0.22%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.18 | 11.23 | 26,927,370 | -0.09(-0.82%) |
Jan 26, 2006 | 11.33 | 11.43 | 11.17 | 11.33 | 57,932,824 | -0.18(-1.57%) |
Jan 25, 2006 | 11.46 | 11.60 | 11.44 | 11.51 | 13,921,590 | +0.15(+1.32%) |
Jan 24, 2006 | 11.37 | 11.48 | 11.33 | 11.36 | 19,541,448 | -0.03(-0.27%) |
Jan 23, 2006 | 11.40 | 11.46 | 11.33 | 11.39 | 13,683,640 | +0.11(+0.99%) |
Jan 20, 2006 | 11.48 | 11.55 | 11.25 | 11.28 | 27,567,956 | -0.40(-3.41%) |
Jan 19, 2006 | 11.50 | 11.78 | 11.50 | 11.68 | 27,046,586 | +0.15(+1.30%) |
Jan 18, 2006 | 11.40 | 11.56 | 11.38 | 11.53 | 13,496,301 | -0.10(-0.86%) |
Jan 17, 2006 | 11.56 | 11.63 | 11.55 | 11.63 | 12,948,261 | -0.13(-1.11%) |
Jan 13, 2006 | 11.61 | 11.77 | 11.58 | 11.76 | 10,614,714 | +0.07(+0.59%) |
Jan 12, 2006 | 11.70 | 11.80 | 11.61 | 11.69 | 20,939,102 | -0.08(-0.69%) |
Jan 11, 2006 | 11.89 | 11.89 | 11.73 | 11.77 | 41,007,860 | -0.20(-1.66%) |
Jan 10, 2006 | 11.88 | 12.02 | 11.83 | 11.97 | 28,690,064 | -0.17(-1.38%) |
Jan 09, 2006 | 12.19 | 12.24 | 12.11 | 12.14 | 33,611,012 | -0.15(-1.22%) |
Jan 06, 2006 | 12.41 | 12.41 | 12.27 | 12.29 | 35,320,044 | +0.11(+0.92%) |
Jan 05, 2006 | 12.03 | 12.21 | 12.01 | 12.17 | 67,010,588 | +0.28(+2.35%) |
Jan 04, 2006 | 11.79 | 11.92 | 11.78 | 11.89 | 23,042,090 | +0.25(+2.14%) |
Jan 03, 2006 | 11.59 | 11.70 | 11.50 | 11.65 | 20,057,674 | +0.26(+2.24%) |
Dec 30, 2005 | 11.36 | 11.43 | 11.30 | 11.39 | 10,510,923 | -0.11(-0.97%) |
Dec 29, 2005 | 11.51 | 11.54 | 11.48 | 11.50 | 5,185,731 | -0.02(-0.16%) |
Dec 28, 2005 | 11.58 | 11.61 | 11.48 | 11.52 | 7,143,314 | -0.03(-0.27%) |
Dec 27, 2005 | 11.63 | 11.64 | 11.50 | 11.55 | 10,978,146 | -0.04(-0.32%) |
Dec 23, 2005 | 11.58 | 11.66 | 11.58 | 11.59 | 9,433,963 | +0.08(+0.70%) |
Dec 22, 2005 | 11.47 | 11.52 | 11.43 | 11.51 | 16,587,881 | +0.06(+0.54%) |
Dec 21, 2005 | 11.43 | 11.46 | 11.35 | 11.45 | 17,358,286 | +0.06(+0.49%) |
Dec 20, 2005 | 11.51 | 11.52 | 11.36 | 11.39 | 15,411,468 | -0.12(-1.03%) |
Dec 19, 2005 | 11.60 | 11.71 | 11.50 | 11.51 | 20,344,628 | -0.02(-0.22%) |
Dec 16, 2005 | 11.54 | 11.61 | 11.50 | 11.53 | 19,094,628 | +0.16(+1.42%) |
Dec 15, 2005 | 11.49 | 11.50 | 11.33 | 11.37 | 11,814,907 | -0.12(-1.03%) |
Dec 14, 2005 | 11.56 | 11.58 | 11.46 | 11.49 | 18,692,636 | +0.06(+0.49%) |
Dec 13, 2005 | 11.40 | 11.50 | 11.34 | 11.43 | 14,501,121 | +0.09(+0.82%) |
Dec 12, 2005 | 11.40 | 11.45 | 11.32 | 11.34 | 17,514,294 | +0.11(+0.94%) |
Dec 09, 2005 | 11.25 | 11.27 | 11.14 | 11.23 | 20,270,400 | -0.04(-0.33%) |
Dec 08, 2005 | 11.13 | 11.40 | 11.24 | 11.27 | 32,226,534 | +0.21(+1.86%) |
Dec 07, 2005 | 11.07 | 11.18 | 11.02 | 11.07 | 24,481,516 | +0.07(+0.62%) |
Dec 06, 2005 | 10.95 | 11.08 | 10.94 | 11.00 | 12,851,218 | +0.07(+0.68%) |
Dec 05, 2005 | 10.89 | 10.99 | 10.87 | 10.92 | 17,475,574 | +0.12(+1.09%) |
Dec 02, 2005 | 10.99 | 11.00 | 10.74 | 10.80 | 14,417,413 | -0.16(-1.42%) |