Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.74 | 11.74 | 11.43 | 11.54 | 4,577,551 | -0.21(-1.77%) |
Feb 27, 2006 | 11.88 | 11.94 | 11.68 | 11.74 | 2,636,581 | -0.15(-1.24%) |
Feb 24, 2006 | 11.93 | 11.98 | 11.81 | 11.89 | 3,742,228 | +0.02(+0.16%) |
Feb 23, 2006 | 11.65 | 11.90 | 11.62 | 11.87 | 5,265,402 | +0.25(+2.19%) |
Feb 22, 2006 | 11.56 | 11.67 | 11.47 | 11.62 | 4,784,977 | +0.20(+1.78%) |
Feb 21, 2006 | 11.36 | 11.48 | 11.36 | 11.42 | 4,362,364 | +0.07(+0.66%) |
Feb 17, 2006 | 11.28 | 11.38 | 11.23 | 11.34 | 3,170,268 | +0.13(+1.18%) |
Feb 16, 2006 | 11.22 | 11.25 | 11.15 | 11.21 | 5,390,392 | +0.11(+0.99%) |
Feb 15, 2006 | 11.11 | 11.19 | 10.98 | 11.10 | 5,967,438 | +0.17(+1.56%) |
Feb 14, 2006 | 10.59 | 11.01 | 10.46 | 10.93 | 10,225,420 | +0.35(+3.36%) |
Feb 13, 2006 | 10.91 | 11.02 | 10.57 | 10.57 | 7,965,683 | -0.48(-4.38%) |
Feb 10, 2006 | 11.60 | 11.60 | 10.90 | 11.06 | 12,419,047 | -0.52(-4.49%) |
Feb 09, 2006 | 11.77 | 11.83 | 11.56 | 11.58 | 3,636,240 | -0.03(-0.26%) |
Feb 08, 2006 | 11.86 | 11.88 | 11.52 | 11.61 | 4,483,072 | -0.22(-1.88%) |
Feb 07, 2006 | 12.11 | 12.17 | 11.79 | 11.83 | 3,438,985 | -0.38(-3.08%) |
Feb 06, 2006 | 12.04 | 12.26 | 12.00 | 12.20 | 3,197,300 | +0.28(+2.32%) |
Feb 03, 2006 | 12.10 | 12.10 | 11.58 | 11.93 | 4,781,765 | -0.21(-1.74%) |
Feb 02, 2006 | 12.38 | 12.39 | 12.10 | 12.14 | 2,619,184 | -0.24(-1.96%) |
Feb 01, 2006 | 12.33 | 12.40 | 12.29 | 12.38 | 4,381,902 | +0.06(+0.45%) |
Jan 31, 2006 | 12.33 | 12.34 | 12.24 | 12.33 | 6,943,811 | +0.02(+0.18%) |
Jan 30, 2006 | 12.14 | 12.31 | 12.09 | 12.30 | 5,634,218 | +0.08(+0.63%) |
Jan 27, 2006 | 12.29 | 12.54 | 11.88 | 12.23 | 9,210,238 | -0.12(-1.00%) |
Jan 26, 2006 | 12.19 | 12.37 | 12.19 | 12.35 | 10,802,732 | +0.24(+1.98%) |
Jan 25, 2006 | 12.17 | 12.23 | 12.01 | 12.11 | 2,679,673 | +0.06(+0.48%) |
Jan 24, 2006 | 11.90 | 12.07 | 11.83 | 12.05 | 5,396,013 | +0.27(+2.33%) |
Jan 23, 2006 | 11.81 | 11.85 | 11.69 | 11.78 | 2,930,992 | +0.07(+0.56%) |
Jan 20, 2006 | 12.14 | 12.15 | 11.69 | 11.71 | 7,681,979 | -0.00(-0.03%) |
Jan 19, 2006 | 11.61 | 11.80 | 11.55 | 11.72 | 4,354,334 | +0.28(+2.48%) |
Jan 18, 2006 | 11.40 | 11.50 | 11.33 | 11.43 | 4,132,991 | -0.21(-1.81%) |
Jan 17, 2006 | 11.88 | 11.88 | 11.51 | 11.64 | 2,715,537 | -0.09(-0.75%) |
Jan 13, 2006 | 11.75 | 11.76 | 11.64 | 11.73 | 2,130,463 | -0.02(-0.13%) |
Jan 12, 2006 | 11.97 | 11.99 | 11.63 | 11.75 | 3,721,619 | -0.17(-1.43%) |
Jan 11, 2006 | 11.77 | 12.00 | 11.70 | 11.92 | 8,156,247 | +0.53(+4.63%) |
Jan 10, 2006 | 11.28 | 11.43 | 11.23 | 11.39 | 2,502,758 | -0.01(-0.05%) |
Jan 09, 2006 | 11.46 | 11.46 | 11.21 | 11.40 | 4,783,639 | -0.08(-0.73%) |
Jan 06, 2006 | 11.51 | 11.56 | 11.31 | 11.48 | 2,753,543 | +0.01(+0.13%) |
Jan 05, 2006 | 11.66 | 11.68 | 11.40 | 11.46 | 2,556,020 | -0.19(-1.65%) |
Jan 04, 2006 | 11.66 | 11.77 | 11.59 | 11.66 | 3,968,924 | +0.08(+0.73%) |
Jan 03, 2006 | 11.19 | 11.58 | 11.19 | 11.57 | 3,937,074 | +0.49(+4.42%) |
Dec 30, 2005 | 11.16 | 11.18 | 11.08 | 11.08 | 930,605 | -0.12(-1.03%) |
Dec 29, 2005 | 11.05 | 11.22 | 11.04 | 11.20 | 1,108,054 | +0.08(+0.74%) |
Dec 28, 2005 | 11.25 | 11.27 | 11.05 | 11.12 | 952,552 | -0.09(-0.78%) |
Dec 27, 2005 | 11.29 | 11.31 | 11.09 | 11.21 | 1,171,487 | +0.00(+0.00%) |
Dec 23, 2005 | 11.20 | 11.22 | 11.14 | 11.21 | 992,699 | +0.01(+0.10%) |
Dec 22, 2005 | 10.65 | 11.34 | 11.16 | 11.19 | 1,291,124 | -0.01(-0.13%) |
Dec 21, 2005 | 11.26 | 11.29 | 11.16 | 11.21 | 2,611,155 | +0.04(+0.35%) |
Dec 20, 2005 | 11.09 | 11.25 | 10.98 | 11.17 | 1,659,673 | +0.09(+0.79%) |
Dec 19, 2005 | 11.26 | 11.26 | 11.06 | 11.08 | 2,249,030 | -0.13(-1.13%) |
Dec 16, 2005 | 11.35 | 11.42 | 11.08 | 11.21 | 3,866,415 | -0.14(-1.23%) |
Dec 15, 2005 | 11.48 | 11.58 | 11.26 | 11.35 | 3,281,876 | -0.10(-0.85%) |
Dec 14, 2005 | 11.37 | 11.48 | 11.27 | 11.45 | 4,047,344 | +0.09(+0.77%) |
Dec 13, 2005 | 10.98 | 11.37 | 10.98 | 11.36 | 3,056,518 | +0.38(+3.49%) |
Dec 12, 2005 | 11.08 | 11.08 | 10.84 | 10.98 | 1,748,532 | -0.09(-0.84%) |
Dec 09, 2005 | 11.02 | 11.09 | 10.89 | 11.07 | 1,791,087 | +0.12(+1.06%) |
Dec 08, 2005 | 10.97 | 11.04 | 10.88 | 10.95 | 2,522,832 | -0.02(-0.15%) |
Dec 07, 2005 | 11.21 | 11.23 | 10.88 | 10.97 | 2,368,400 | -0.18(-1.62%) |
Dec 06, 2005 | 11.08 | 11.28 | 11.06 | 11.15 | 4,053,500 | +0.19(+1.74%) |
Dec 05, 2005 | 10.96 | 11.04 | 10.80 | 10.96 | 2,986,663 | +0.03(+0.29%) |
Dec 02, 2005 | 10.92 | 11.04 | 10.79 | 10.93 | 3,344,238 | +0.06(+0.58%) |