Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.87 | 13.78 | 13.44 | 13.57 | 2,488,726 | -0.29(-2.11%) |
Feb 27, 2006 | 13.93 | 14.23 | 13.81 | 13.87 | 2,930,328 | +0.07(+0.53%) |
Feb 24, 2006 | 13.27 | 14.27 | 12.97 | 13.79 | 6,297,747 | +0.29(+2.12%) |
Feb 23, 2006 | 13.63 | 13.74 | 13.42 | 13.51 | 1,792,719 | -0.15(-1.07%) |
Feb 22, 2006 | 13.91 | 13.93 | 13.59 | 13.65 | 2,475,344 | -0.25(-1.82%) |
Feb 21, 2006 | 13.71 | 13.97 | 13.47 | 13.91 | 2,009,234 | +0.25(+1.80%) |
Feb 17, 2006 | 13.70 | 13.70 | 13.56 | 13.66 | 2,851,540 | -0.01(-0.10%) |
Feb 16, 2006 | 13.80 | 13.82 | 13.60 | 13.67 | 1,153,697 | +0.00(+0.00%) |
Feb 15, 2006 | 13.57 | 13.82 | 13.43 | 13.67 | 1,349,614 | +0.09(+0.64%) |
Feb 14, 2006 | 13.47 | 13.65 | 13.31 | 13.59 | 2,646,903 | +0.25(+1.84%) |
Feb 13, 2006 | 13.61 | 13.64 | 13.19 | 13.34 | 3,188,793 | -0.43(-3.09%) |
Feb 10, 2006 | 13.49 | 13.83 | 13.44 | 13.77 | 1,758,587 | +0.17(+1.22%) |
Feb 09, 2006 | 13.62 | 13.88 | 13.56 | 13.60 | 2,664,194 | -0.04(-0.29%) |
Feb 08, 2006 | 13.90 | 13.91 | 13.57 | 13.64 | 2,212,519 | +0.07(+0.49%) |
Feb 07, 2006 | 14.03 | 14.21 | 13.47 | 13.57 | 4,259,493 | -0.43(-3.04%) |
Feb 06, 2006 | 13.86 | 14.13 | 13.43 | 14.00 | 15,052,797 | -1.26(-8.28%) |
Feb 03, 2006 | 15.18 | 15.33 | 15.08 | 15.26 | 3,924,345 | +0.13(+0.88%) |
Feb 02, 2006 | 15.30 | 15.33 | 15.06 | 15.13 | 5,447,924 | -0.31(-2.02%) |
Feb 01, 2006 | 14.96 | 15.76 | 14.90 | 15.44 | 11,612,153 | +1.06(+7.40%) |
Jan 31, 2006 | 15.03 | 15.03 | 14.10 | 14.38 | 16,276,862 | +1.48(+11.44%) |
Jan 30, 2006 | 13.14 | 13.24 | 12.87 | 12.90 | 2,137,640 | -0.20(-1.52%) |
Jan 27, 2006 | 13.10 | 13.15 | 12.77 | 13.10 | 1,111,747 | +0.04(+0.31%) |
Jan 26, 2006 | 13.33 | 13.46 | 13.06 | 13.06 | 1,563,573 | -0.24(-1.80%) |
Jan 25, 2006 | 13.27 | 13.42 | 13.24 | 13.30 | 2,679,831 | +0.11(+0.81%) |
Jan 24, 2006 | 13.40 | 13.47 | 13.15 | 13.20 | 3,774,588 | +0.15(+1.17%) |
Jan 23, 2006 | 12.84 | 13.47 | 12.84 | 13.04 | 2,961,602 | +0.57(+4.59%) |
Jan 20, 2006 | 12.30 | 12.67 | 12.30 | 12.47 | 3,856,083 | +0.17(+1.35%) |
Jan 19, 2006 | 12.31 | 12.95 | 12.24 | 12.30 | 2,668,855 | -0.01(-0.11%) |
Jan 18, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 1,389,759 | -0.25(-2.01%) |
Jan 17, 2006 | 12.84 | 12.84 | 12.49 | 12.57 | 2,200,189 | -0.27(-2.07%) |
Jan 13, 2006 | 13.33 | 13.33 | 12.82 | 12.84 | 1,169,485 | -0.13(-0.98%) |
Jan 12, 2006 | 12.95 | 13.09 | 12.86 | 12.96 | 1,030,854 | -0.05(-0.41%) |
Jan 11, 2006 | 13.30 | 13.53 | 13.00 | 13.02 | 1,287,816 | -0.19(-1.46%) |
Jan 10, 2006 | 13.02 | 13.33 | 12.87 | 13.21 | 1,781,743 | +0.18(+1.38%) |
Jan 09, 2006 | 12.52 | 13.29 | 12.52 | 13.03 | 4,335,875 | +0.55(+4.37%) |
Jan 06, 2006 | 12.10 | 12.53 | 12.08 | 12.48 | 4,408,649 | +0.51(+4.28%) |
Jan 05, 2006 | 11.48 | 12.00 | 11.37 | 11.97 | 4,712,973 | +0.57(+4.96%) |
Jan 04, 2006 | 11.47 | 11.66 | 11.30 | 11.41 | 840,501 | -0.03(-0.29%) |
Jan 03, 2006 | 11.57 | 11.64 | 11.31 | 11.44 | 1,324,955 | -0.01(-0.12%) |
Dec 30, 2005 | 11.51 | 11.51 | 11.33 | 11.45 | 1,257,594 | -0.05(-0.46%) |
Dec 29, 2005 | 11.48 | 11.64 | 11.47 | 11.51 | 806,821 | -0.03(-0.23%) |
Dec 28, 2005 | 11.55 | 11.67 | 11.49 | 11.53 | 541,138 | -0.03(-0.23%) |
Dec 27, 2005 | 11.64 | 11.74 | 11.55 | 11.56 | 837,644 | -0.07(-0.63%) |
Dec 23, 2005 | 11.57 | 11.83 | 11.57 | 11.63 | 1,642,661 | -0.01(-0.06%) |
Dec 22, 2005 | 11.70 | 11.77 | 11.52 | 11.64 | 1,057,317 | -0.15(-1.24%) |
Dec 21, 2005 | 11.83 | 11.95 | 11.73 | 11.79 | 1,094,005 | -0.02(-0.17%) |
Dec 20, 2005 | 12.15 | 12.20 | 11.78 | 11.81 | 1,821,888 | -0.37(-3.00%) |
Dec 19, 2005 | 12.21 | 12.24 | 11.94 | 12.17 | 1,472,606 | -0.04(-0.33%) |
Dec 16, 2005 | 12.64 | 12.64 | 12.18 | 12.21 | 591,659 | -0.35(-2.80%) |
Dec 15, 2005 | 12.60 | 12.80 | 12.46 | 12.56 | 1,909,096 | -0.11(-0.84%) |
Dec 14, 2005 | 12.58 | 12.77 | 12.58 | 12.67 | 1,114,905 | +0.07(+0.58%) |
Dec 13, 2005 | 12.67 | 12.70 | 12.48 | 12.60 | 1,867,597 | +0.05(+0.37%) |
Dec 12, 2005 | 12.58 | 12.63 | 12.49 | 12.55 | 985,747 | -0.02(-0.16%) |
Dec 09, 2005 | 12.57 | 12.64 | 12.40 | 12.57 | 1,036,869 | +0.00(+0.00%) |
Dec 08, 2005 | 12.37 | 12.62 | 12.30 | 12.57 | 471,673 | +0.20(+1.61%) |
Dec 07, 2005 | 12.67 | 12.67 | 12.28 | 12.37 | 599,627 | -0.33(-2.57%) |
Dec 06, 2005 | 12.58 | 12.75 | 12.50 | 12.70 | 1,507,038 | +0.14(+1.11%) |
Dec 05, 2005 | 12.57 | 12.70 | 12.54 | 12.56 | 1,134,301 | -0.06(-0.47%) |
Dec 02, 2005 | 12.50 | 12.80 | 12.50 | 12.62 | 1,299,244 | +0.07(+0.58%) |