Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.43 | 13.72 | 13.35 | 13.61 | 203,906,432 | +0.18(+1.35%) |
Feb 27, 2006 | 13.35 | 13.45 | 13.33 | 13.43 | 83,071,744 | +0.08(+0.60%) |
Feb 24, 2006 | 13.25 | 13.39 | 13.23 | 13.35 | 55,692,800 | +0.09(+0.66%) |
Feb 23, 2006 | 13.19 | 13.35 | 13.15 | 13.26 | 71,652,368 | +0.03(+0.25%) |
Feb 22, 2006 | 13.16 | 13.40 | 13.16 | 13.23 | 85,846,864 | +0.06(+0.46%) |
Feb 21, 2006 | 13.25 | 13.38 | 13.08 | 13.16 | 70,895,064 | -0.19(-1.41%) |
Feb 17, 2006 | 13.42 | 13.44 | 13.33 | 13.35 | 53,489,268 | -0.08(-0.60%) |
Feb 16, 2006 | 13.39 | 13.45 | 13.33 | 13.43 | 70,453,392 | +0.03(+0.20%) |
Feb 15, 2006 | 13.18 | 13.42 | 13.18 | 13.41 | 96,774,200 | +0.16(+1.22%) |
Feb 14, 2006 | 13.21 | 13.35 | 13.16 | 13.25 | 82,979,424 | +0.10(+0.77%) |
Feb 13, 2006 | 13.19 | 13.35 | 12.99 | 13.14 | 87,188,608 | -0.14(-1.06%) |
Feb 10, 2006 | 13.19 | 13.37 | 13.18 | 13.29 | 109,734,600 | +0.14(+1.07%) |
Feb 09, 2006 | 13.13 | 13.43 | 13.09 | 13.14 | 178,065,904 | +0.10(+0.77%) |
Feb 08, 2006 | 12.94 | 13.11 | 12.85 | 13.04 | 298,777,728 | +0.88(+7.24%) |
Feb 07, 2006 | 12.00 | 12.24 | 11.98 | 12.16 | 117,278,336 | +0.17(+1.46%) |
Feb 06, 2006 | 12.12 | 12.17 | 11.99 | 11.99 | 77,058,816 | -0.22(-1.76%) |
Feb 03, 2006 | 12.30 | 12.32 | 12.07 | 12.20 | 106,632,968 | -0.15(-1.20%) |
Feb 02, 2006 | 12.41 | 12.61 | 12.30 | 12.35 | 59,914,056 | -0.14(-1.13%) |
Feb 01, 2006 | 12.37 | 12.52 | 12.34 | 12.49 | 79,919,200 | +0.01(+0.05%) |
Jan 31, 2006 | 12.57 | 12.60 | 12.32 | 12.49 | 96,259,632 | -0.22(-1.69%) |
Jan 30, 2006 | 12.57 | 12.74 | 12.55 | 12.70 | 65,208,328 | +0.07(+0.59%) |
Jan 27, 2006 | 12.49 | 12.74 | 12.48 | 12.63 | 72,460,944 | +0.13(+1.08%) |
Jan 26, 2006 | 12.49 | 12.57 | 12.27 | 12.49 | 96,527,336 | +0.01(+0.05%) |
Jan 25, 2006 | 12.34 | 12.51 | 12.28 | 12.49 | 76,772,192 | +0.16(+1.31%) |
Jan 24, 2006 | 12.22 | 12.42 | 12.20 | 12.32 | 75,218,448 | +0.11(+0.94%) |
Jan 23, 2006 | 12.42 | 12.48 | 12.19 | 12.21 | 81,137,208 | -0.24(-1.89%) |
Jan 20, 2006 | 12.71 | 12.73 | 12.26 | 12.45 | 115,888,728 | -0.34(-2.68%) |
Jan 19, 2006 | 12.67 | 12.86 | 12.65 | 12.79 | 81,081,440 | +0.19(+1.55%) |
Jan 18, 2006 | 12.37 | 12.67 | 12.35 | 12.59 | 103,351,112 | +0.03(+0.27%) |
Jan 17, 2006 | 12.57 | 12.63 | 12.42 | 12.56 | 79,020,120 | -0.16(-1.27%) |
Jan 13, 2006 | 12.86 | 13.00 | 12.70 | 12.72 | 77,915,424 | -0.19(-1.46%) |
Jan 12, 2006 | 12.96 | 13.01 | 12.83 | 12.91 | 88,613,424 | -0.13(-1.03%) |
Jan 11, 2006 | 12.76 | 13.06 | 12.73 | 13.04 | 109,961,648 | +0.29(+2.27%) |
Jan 10, 2006 | 12.69 | 12.88 | 12.63 | 12.75 | 109,804,464 | -0.06(-0.47%) |
Jan 09, 2006 | 12.75 | 12.85 | 12.72 | 12.82 | 116,892,064 | +0.20(+1.55%) |
Jan 06, 2006 | 12.34 | 12.69 | 12.42 | 12.62 | 182,117,712 | +0.28(+2.29%) |
Jan 05, 2006 | 12.06 | 12.43 | 12.06 | 12.34 | 176,355,440 | +0.34(+2.80%) |
Jan 04, 2006 | 11.75 | 12.06 | 11.74 | 12.00 | 119,591,176 | +0.27(+2.29%) |
Jan 03, 2006 | 11.57 | 11.76 | 11.55 | 11.73 | 82,438,896 | +0.22(+1.93%) |
Dec 30, 2005 | 11.52 | 11.56 | 11.48 | 11.51 | 58,443,072 | -0.08(-0.70%) |
Dec 29, 2005 | 11.63 | 11.69 | 11.52 | 11.59 | 53,556,888 | -0.03(-0.29%) |
Dec 28, 2005 | 11.58 | 11.71 | 11.53 | 11.63 | 57,550,716 | +0.03(+0.23%) |
Dec 27, 2005 | 11.69 | 11.75 | 11.59 | 11.60 | 44,446,516 | -0.07(-0.58%) |
Dec 23, 2005 | 11.63 | 11.69 | 11.60 | 11.67 | 33,898,824 | +0.04(+0.35%) |
Dec 22, 2005 | 11.56 | 11.68 | 11.54 | 11.63 | 53,886,644 | +0.05(+0.46%) |
Dec 21, 2005 | 11.64 | 11.69 | 11.54 | 11.57 | 114,553,168 | -0.07(-0.58%) |
Dec 20, 2005 | 11.75 | 11.81 | 11.61 | 11.64 | 73,699,104 | -0.11(-0.92%) |
Dec 19, 2005 | 11.78 | 11.87 | 11.74 | 11.75 | 69,595,296 | -0.03(-0.28%) |
Dec 16, 2005 | 11.92 | 11.95 | 11.77 | 11.78 | 139,664,048 | -0.16(-1.35%) |
Dec 15, 2005 | 11.89 | 12.00 | 11.83 | 11.94 | 92,663,992 | +0.05(+0.40%) |
Dec 14, 2005 | 11.75 | 11.93 | 11.74 | 11.89 | 87,083,816 | +0.13(+1.09%) |
Dec 13, 2005 | 11.75 | 11.82 | 11.73 | 11.77 | 73,282,176 | -0.01(-0.11%) |
Dec 12, 2005 | 11.81 | 11.93 | 11.73 | 11.78 | 58,824,768 | -0.02(-0.17%) |
Dec 09, 2005 | 11.85 | 11.91 | 11.74 | 11.80 | 93,238,720 | -0.06(-0.51%) |
Dec 08, 2005 | 11.97 | 11.98 | 11.82 | 11.86 | 98,739,104 | -0.09(-0.79%) |
Dec 07, 2005 | 12.00 | 12.10 | 11.92 | 11.95 | 145,122,240 | +0.15(+1.25%) |
Dec 06, 2005 | 11.79 | 11.86 | 11.69 | 11.81 | 81,307,672 | +0.04(+0.34%) |
Dec 05, 2005 | 11.82 | 11.98 | 11.72 | 11.77 | 85,150,936 | -0.09(-0.79%) |
Dec 02, 2005 | 11.87 | 11.92 | 11.77 | 11.86 | 63,947,244 | -0.03(-0.28%) |