Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.68 | 11.64 | 11.46 | 11.64 | 10,655,338 | -0.03(-0.27%) |
Feb 27, 2006 | 11.58 | 11.72 | 11.53 | 11.68 | 8,525,831 | +0.10(+0.87%) |
Feb 24, 2006 | 11.46 | 11.73 | 11.41 | 11.58 | 19,038,672 | -0.42(-3.51%) |
Feb 23, 2006 | 12.06 | 12.20 | 11.94 | 12.00 | 10,305,542 | -0.03(-0.21%) |
Feb 22, 2006 | 11.96 | 12.15 | 11.84 | 12.02 | 10,197,116 | +0.13(+1.06%) |
Feb 21, 2006 | 12.05 | 12.12 | 11.87 | 11.90 | 10,864,707 | +0.08(+0.64%) |
Feb 17, 2006 | 11.83 | 11.88 | 11.72 | 11.82 | 8,927,850 | +0.07(+0.59%) |
Feb 16, 2006 | 11.64 | 11.83 | 11.58 | 11.75 | 8,809,712 | +0.16(+1.35%) |
Feb 15, 2006 | 11.43 | 11.64 | 11.36 | 11.59 | 7,507,648 | +0.10(+0.87%) |
Feb 14, 2006 | 11.35 | 11.53 | 11.28 | 11.49 | 11,108,943 | +0.19(+1.67%) |
Feb 13, 2006 | 11.46 | 11.49 | 11.24 | 11.31 | 4,674,567 | -0.16(-1.37%) |
Feb 10, 2006 | 11.53 | 11.62 | 11.42 | 11.46 | 10,410,624 | -0.06(-0.54%) |
Feb 09, 2006 | 11.40 | 11.59 | 11.40 | 11.53 | 12,541,724 | +0.13(+1.16%) |
Feb 08, 2006 | 11.68 | 11.68 | 11.32 | 11.39 | 10,460,618 | -0.13(-1.14%) |
Feb 07, 2006 | 11.54 | 11.78 | 11.49 | 11.53 | 6,278,345 | -0.24(-2.08%) |
Feb 06, 2006 | 11.75 | 11.81 | 11.57 | 11.77 | 10,120,534 | +0.07(+0.59%) |
Feb 03, 2006 | 11.53 | 11.75 | 11.46 | 11.70 | 9,005,547 | +0.05(+0.43%) |
Feb 02, 2006 | 11.87 | 11.93 | 11.43 | 11.65 | 24,084,530 | +0.36(+3.17%) |
Feb 01, 2006 | 11.31 | 11.49 | 11.22 | 11.29 | 8,053,279 | -0.07(-0.61%) |
Jan 31, 2006 | 11.31 | 11.46 | 11.26 | 11.36 | 10,364,293 | +0.09(+0.78%) |
Jan 30, 2006 | 11.24 | 11.35 | 11.12 | 11.27 | 13,505,137 | +0.36(+3.28%) |
Jan 27, 2006 | 10.85 | 10.95 | 10.77 | 10.92 | 13,036,247 | +0.16(+1.52%) |
Jan 26, 2006 | 10.78 | 10.82 | 10.61 | 10.75 | 16,197,312 | -0.03(-0.23%) |
Jan 25, 2006 | 10.72 | 10.88 | 10.60 | 10.78 | 6,994,496 | +0.06(+0.59%) |
Jan 24, 2006 | 10.61 | 11.05 | 10.61 | 10.71 | 8,523,602 | +0.10(+0.95%) |
Jan 23, 2006 | 10.64 | 10.75 | 10.57 | 10.61 | 4,736,820 | -0.05(-0.47%) |
Jan 20, 2006 | 10.85 | 10.90 | 10.65 | 10.66 | 7,195,426 | -0.12(-1.11%) |
Jan 19, 2006 | 10.87 | 10.90 | 10.77 | 10.78 | 6,070,091 | -0.01(-0.12%) |
Jan 18, 2006 | 10.80 | 11.00 | 10.71 | 10.80 | 4,996,182 | -0.03(-0.29%) |
Jan 17, 2006 | 10.90 | 10.92 | 10.76 | 10.83 | 7,372,314 | -0.11(-1.03%) |
Jan 13, 2006 | 11.21 | 11.31 | 10.93 | 10.94 | 30,116,568 | -0.28(-2.46%) |
Jan 12, 2006 | 11.31 | 11.37 | 11.09 | 11.22 | 10,291,849 | -0.18(-1.60%) |
Jan 11, 2006 | 11.05 | 11.44 | 11.00 | 11.40 | 16,656,967 | +0.42(+3.83%) |
Jan 10, 2006 | 10.99 | 11.02 | 10.91 | 10.98 | 6,465,264 | -0.09(-0.80%) |
Jan 09, 2006 | 10.99 | 11.12 | 10.93 | 11.07 | 7,318,181 | +0.01(+0.06%) |
Jan 06, 2006 | 10.99 | 11.07 | 10.77 | 11.06 | 7,608,431 | +0.09(+0.86%) |
Jan 05, 2006 | 11.07 | 11.26 | 10.88 | 10.97 | 6,685,140 | -0.10(-0.91%) |
Jan 04, 2006 | 11.09 | 11.13 | 10.95 | 11.07 | 8,715,457 | -0.06(-0.51%) |
Jan 03, 2006 | 11.17 | 11.18 | 10.87 | 11.12 | 8,942,339 | +0.04(+0.40%) |
Dec 30, 2005 | 11.08 | 11.22 | 11.07 | 11.08 | 4,060,632 | -0.11(-0.95%) |
Dec 29, 2005 | 11.06 | 11.24 | 11.06 | 11.19 | 4,330,502 | +0.11(+0.96%) |
Dec 28, 2005 | 11.07 | 11.22 | 11.07 | 11.08 | 5,375,752 | -0.01(-0.11%) |
Dec 27, 2005 | 11.10 | 11.24 | 11.09 | 11.09 | 4,312,033 | +0.01(+0.11%) |
Dec 23, 2005 | 11.15 | 11.19 | 11.07 | 11.08 | 6,116,582 | -0.06(-0.51%) |
Dec 22, 2005 | 11.03 | 11.19 | 10.94 | 11.14 | 6,383,745 | +0.10(+0.91%) |
Dec 21, 2005 | 11.18 | 11.29 | 11.04 | 11.04 | 11,269,751 | -0.08(-0.68%) |
Dec 20, 2005 | 11.31 | 11.31 | 11.06 | 11.11 | 9,559,458 | -0.19(-1.72%) |
Dec 19, 2005 | 11.42 | 11.46 | 11.29 | 11.31 | 4,416,638 | -0.15(-1.32%) |
Dec 16, 2005 | 11.42 | 11.68 | 11.40 | 11.46 | 12,047,996 | +0.04(+0.33%) |
Dec 15, 2005 | 11.56 | 11.57 | 11.36 | 11.42 | 8,795,224 | -0.14(-1.20%) |
Dec 14, 2005 | 11.17 | 11.59 | 11.15 | 11.56 | 8,701,446 | +0.36(+3.20%) |
Dec 13, 2005 | 11.12 | 11.24 | 11.07 | 11.20 | 4,320,631 | +0.05(+0.45%) |
Dec 12, 2005 | 11.20 | 11.32 | 11.12 | 11.15 | 4,977,873 | -0.06(-0.50%) |
Dec 09, 2005 | 11.18 | 11.26 | 11.07 | 11.20 | 6,014,047 | +0.06(+0.56%) |
Dec 08, 2005 | 11.14 | 11.18 | 11.07 | 11.14 | 7,825,123 | +0.03(+0.23%) |
Dec 07, 2005 | 11.11 | 11.22 | 11.04 | 11.12 | 5,224,179 | -0.01(-0.06%) |
Dec 06, 2005 | 11.10 | 11.19 | 11.04 | 11.12 | 6,587,700 | +0.15(+1.37%) |
Dec 05, 2005 | 11.07 | 11.10 | 10.87 | 10.97 | 5,608,366 | -0.20(-1.80%) |
Dec 02, 2005 | 11.18 | 11.39 | 11.05 | 11.17 | 10,160,178 | +0.24(+2.24%) |