Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.07 | 12.04 | 11.84 | 12.04 | 10,309,359 | -0.03(-0.27%) |
Feb 27, 2006 | 11.96 | 12.11 | 11.91 | 12.07 | 8,248,997 | +0.10(+0.87%) |
Feb 24, 2006 | 11.85 | 12.12 | 11.80 | 11.96 | 18,420,486 | -0.43(-3.51%) |
Feb 23, 2006 | 12.46 | 12.61 | 12.34 | 12.40 | 9,970,921 | -0.03(-0.21%) |
Feb 22, 2006 | 12.36 | 12.56 | 12.24 | 12.42 | 9,866,016 | +0.13(+1.06%) |
Feb 21, 2006 | 12.45 | 12.53 | 12.27 | 12.29 | 10,511,929 | +0.08(+0.64%) |
Feb 17, 2006 | 12.23 | 12.28 | 12.11 | 12.22 | 8,637,963 | +0.07(+0.59%) |
Feb 16, 2006 | 12.04 | 12.23 | 11.97 | 12.15 | 8,523,661 | +0.16(+1.35%) |
Feb 15, 2006 | 11.81 | 12.04 | 11.74 | 11.98 | 7,263,874 | +0.10(+0.87%) |
Feb 14, 2006 | 11.73 | 11.91 | 11.66 | 11.88 | 10,748,236 | +0.19(+1.67%) |
Feb 13, 2006 | 11.85 | 11.88 | 11.62 | 11.68 | 4,522,784 | -0.16(-1.37%) |
Feb 10, 2006 | 11.91 | 12.01 | 11.81 | 11.85 | 10,072,591 | -0.06(-0.54%) |
Feb 09, 2006 | 11.78 | 11.98 | 11.78 | 11.91 | 12,134,494 | +0.14(+1.16%) |
Feb 08, 2006 | 12.07 | 12.07 | 11.70 | 11.78 | 10,120,961 | -0.14(-1.14%) |
Feb 07, 2006 | 11.93 | 12.17 | 11.88 | 11.91 | 6,074,487 | -0.25(-2.08%) |
Feb 06, 2006 | 12.15 | 12.21 | 11.96 | 12.17 | 9,791,920 | +0.07(+0.59%) |
Feb 03, 2006 | 11.91 | 12.14 | 11.85 | 12.09 | 8,713,137 | +0.05(+0.43%) |
Feb 02, 2006 | 12.27 | 12.33 | 11.81 | 12.04 | 23,302,504 | +0.37(+3.17%) |
Feb 01, 2006 | 11.68 | 11.88 | 11.59 | 11.67 | 7,791,789 | -0.07(-0.61%) |
Jan 31, 2006 | 11.68 | 11.84 | 11.63 | 11.74 | 10,027,764 | +0.09(+0.78%) |
Jan 30, 2006 | 11.62 | 11.73 | 11.49 | 11.65 | 13,066,625 | +0.37(+3.28%) |
Jan 27, 2006 | 11.22 | 11.31 | 11.13 | 11.28 | 12,612,960 | +0.17(+1.52%) |
Jan 26, 2006 | 11.15 | 11.18 | 10.97 | 11.11 | 15,671,385 | -0.03(-0.23%) |
Jan 25, 2006 | 11.08 | 11.25 | 10.95 | 11.14 | 6,767,385 | +0.06(+0.59%) |
Jan 24, 2006 | 10.97 | 11.43 | 10.96 | 11.07 | 8,246,840 | +0.10(+0.95%) |
Jan 23, 2006 | 11.00 | 11.11 | 10.93 | 10.97 | 4,583,016 | -0.05(-0.47%) |
Jan 20, 2006 | 11.21 | 11.26 | 11.01 | 11.02 | 6,961,790 | -0.12(-1.11%) |
Jan 19, 2006 | 11.23 | 11.26 | 11.13 | 11.15 | 5,872,995 | -0.01(-0.12%) |
Jan 18, 2006 | 11.17 | 11.37 | 11.07 | 11.16 | 4,833,956 | -0.03(-0.29%) |
Jan 17, 2006 | 11.26 | 11.28 | 11.12 | 11.19 | 7,132,935 | -0.12(-1.03%) |
Jan 13, 2006 | 11.59 | 11.69 | 11.30 | 11.31 | 29,138,682 | -0.29(-2.46%) |
Jan 12, 2006 | 11.69 | 11.75 | 11.46 | 11.59 | 9,957,673 | -0.19(-1.60%) |
Jan 11, 2006 | 11.43 | 11.82 | 11.37 | 11.78 | 16,116,115 | +0.43(+3.83%) |
Jan 10, 2006 | 11.35 | 11.39 | 11.28 | 11.35 | 6,255,336 | -0.09(-0.79%) |
Jan 09, 2006 | 11.36 | 11.49 | 11.30 | 11.44 | 7,080,560 | +0.01(+0.06%) |
Jan 06, 2006 | 11.36 | 11.44 | 11.13 | 11.43 | 7,361,385 | +0.10(+0.86%) |
Jan 05, 2006 | 11.44 | 11.64 | 11.24 | 11.33 | 6,468,074 | -0.10(-0.91%) |
Jan 04, 2006 | 11.46 | 11.50 | 11.31 | 11.44 | 8,432,466 | -0.06(-0.51%) |
Jan 03, 2006 | 11.54 | 11.55 | 11.23 | 11.50 | 8,651,981 | +0.05(+0.40%) |
Dec 30, 2005 | 11.45 | 11.59 | 11.44 | 11.45 | 3,928,783 | -0.11(-0.95%) |
Dec 29, 2005 | 11.43 | 11.62 | 11.43 | 11.56 | 4,189,891 | +0.11(+0.96%) |
Dec 28, 2005 | 11.44 | 11.60 | 11.44 | 11.45 | 5,201,201 | -0.01(-0.11%) |
Dec 27, 2005 | 11.47 | 11.62 | 11.46 | 11.46 | 4,172,021 | +0.01(+0.11%) |
Dec 23, 2005 | 11.52 | 11.57 | 11.44 | 11.45 | 5,917,976 | -0.06(-0.51%) |
Dec 22, 2005 | 11.40 | 11.56 | 11.31 | 11.51 | 6,176,465 | +0.10(+0.91%) |
Dec 21, 2005 | 11.55 | 11.67 | 11.41 | 11.41 | 10,903,822 | -0.08(-0.68%) |
Dec 20, 2005 | 11.68 | 11.68 | 11.43 | 11.48 | 9,249,062 | -0.20(-1.72%) |
Dec 19, 2005 | 11.81 | 11.84 | 11.67 | 11.68 | 4,273,229 | -0.16(-1.32%) |
Dec 16, 2005 | 11.81 | 12.07 | 11.78 | 11.84 | 11,656,798 | +0.04(+0.33%) |
Dec 15, 2005 | 11.95 | 11.96 | 11.74 | 11.80 | 8,509,643 | -0.14(-1.20%) |
Dec 14, 2005 | 11.54 | 11.98 | 11.52 | 11.94 | 8,418,910 | +0.37(+3.20%) |
Dec 13, 2005 | 11.49 | 11.61 | 11.44 | 11.57 | 4,180,340 | +0.05(+0.45%) |
Dec 12, 2005 | 11.57 | 11.70 | 11.49 | 11.52 | 4,816,241 | -0.06(-0.51%) |
Dec 09, 2005 | 11.55 | 11.64 | 11.44 | 11.58 | 5,818,771 | +0.06(+0.56%) |
Dec 08, 2005 | 11.51 | 11.55 | 11.44 | 11.52 | 7,571,041 | +0.03(+0.23%) |
Dec 07, 2005 | 11.48 | 11.60 | 11.41 | 11.49 | 5,054,550 | -0.01(-0.06%) |
Dec 06, 2005 | 11.47 | 11.56 | 11.41 | 11.50 | 6,373,798 | +0.16(+1.37%) |
Dec 05, 2005 | 11.44 | 11.47 | 11.23 | 11.34 | 5,426,262 | -0.21(-1.80%) |
Dec 02, 2005 | 11.55 | 11.78 | 11.43 | 11.55 | 9,830,277 | +0.25(+2.24%) |