Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.54 | 13.83 | 13.47 | 13.73 | 202,174,368 | +0.18(+1.35%) |
Feb 27, 2006 | 13.46 | 13.56 | 13.45 | 13.54 | 82,366,104 | +0.08(+0.60%) |
Feb 24, 2006 | 13.36 | 13.50 | 13.35 | 13.46 | 55,219,724 | +0.09(+0.66%) |
Feb 23, 2006 | 13.30 | 13.46 | 13.26 | 13.37 | 71,043,720 | +0.03(+0.25%) |
Feb 22, 2006 | 13.27 | 13.52 | 13.27 | 13.34 | 85,117,656 | +0.06(+0.46%) |
Feb 21, 2006 | 13.37 | 13.49 | 13.19 | 13.28 | 70,292,856 | -0.19(-1.41%) |
Feb 17, 2006 | 13.54 | 13.56 | 13.45 | 13.47 | 53,034,912 | -0.08(-0.60%) |
Feb 16, 2006 | 13.50 | 13.56 | 13.45 | 13.55 | 69,854,936 | +0.03(+0.20%) |
Feb 15, 2006 | 13.29 | 13.54 | 13.29 | 13.52 | 95,952,160 | +0.16(+1.22%) |
Feb 14, 2006 | 13.32 | 13.47 | 13.28 | 13.36 | 82,274,568 | +0.10(+0.77%) |
Feb 13, 2006 | 13.30 | 13.46 | 13.10 | 13.26 | 86,447,992 | -0.14(-1.06%) |
Feb 10, 2006 | 13.30 | 13.48 | 13.29 | 13.40 | 108,802,472 | +0.14(+1.07%) |
Feb 09, 2006 | 13.24 | 13.55 | 13.20 | 13.26 | 176,553,344 | +0.10(+0.77%) |
Feb 08, 2006 | 13.05 | 13.22 | 12.96 | 13.16 | 296,239,808 | +0.89(+7.24%) |
Feb 07, 2006 | 12.10 | 12.34 | 12.08 | 12.27 | 116,282,128 | +0.18(+1.46%) |
Feb 06, 2006 | 12.23 | 12.27 | 12.09 | 12.09 | 76,404,248 | -0.22(-1.76%) |
Feb 03, 2006 | 12.40 | 12.43 | 12.17 | 12.31 | 105,727,192 | -0.15(-1.20%) |
Feb 02, 2006 | 12.52 | 12.71 | 12.41 | 12.46 | 59,405,124 | -0.14(-1.13%) |
Feb 01, 2006 | 12.48 | 12.63 | 12.44 | 12.60 | 79,240,344 | +0.01(+0.05%) |
Jan 31, 2006 | 12.68 | 12.71 | 12.42 | 12.59 | 95,441,968 | -0.22(-1.69%) |
Jan 30, 2006 | 12.67 | 12.85 | 12.66 | 12.81 | 64,654,424 | +0.07(+0.59%) |
Jan 27, 2006 | 12.60 | 12.85 | 12.59 | 12.74 | 71,845,432 | +0.14(+1.08%) |
Jan 26, 2006 | 12.59 | 12.67 | 12.38 | 12.60 | 95,707,392 | +0.01(+0.05%) |
Jan 25, 2006 | 12.44 | 12.62 | 12.38 | 12.59 | 76,120,056 | +0.16(+1.31%) |
Jan 24, 2006 | 12.32 | 12.53 | 12.31 | 12.43 | 74,579,520 | +0.12(+0.94%) |
Jan 23, 2006 | 12.53 | 12.59 | 12.29 | 12.31 | 80,448,000 | -0.24(-1.89%) |
Jan 20, 2006 | 12.82 | 12.84 | 12.37 | 12.55 | 114,904,320 | -0.35(-2.68%) |
Jan 19, 2006 | 12.78 | 12.97 | 12.76 | 12.90 | 80,392,704 | +0.20(+1.55%) |
Jan 18, 2006 | 12.48 | 12.78 | 12.46 | 12.70 | 102,473,208 | +0.03(+0.27%) |
Jan 17, 2006 | 12.68 | 12.74 | 12.53 | 12.67 | 78,348,888 | -0.16(-1.27%) |
Jan 13, 2006 | 12.97 | 13.11 | 12.81 | 12.83 | 77,253,584 | -0.19(-1.46%) |
Jan 12, 2006 | 13.07 | 13.12 | 12.94 | 13.02 | 87,860,712 | -0.14(-1.03%) |
Jan 11, 2006 | 12.87 | 13.18 | 12.84 | 13.16 | 109,027,592 | +0.29(+2.27%) |
Jan 10, 2006 | 12.80 | 12.99 | 12.74 | 12.86 | 108,871,744 | -0.06(-0.47%) |
Jan 09, 2006 | 12.86 | 12.96 | 12.83 | 12.93 | 115,899,136 | +0.20(+1.55%) |
Jan 06, 2006 | 12.44 | 12.80 | 12.53 | 12.73 | 180,570,736 | +0.28(+2.29%) |
Jan 05, 2006 | 12.17 | 12.53 | 12.16 | 12.44 | 174,857,408 | +0.34(+2.80%) |
Jan 04, 2006 | 11.85 | 12.16 | 11.84 | 12.10 | 118,575,320 | +0.27(+2.29%) |
Jan 03, 2006 | 11.67 | 11.86 | 11.65 | 11.83 | 81,738,632 | +0.22(+1.93%) |
Dec 30, 2005 | 11.62 | 11.66 | 11.58 | 11.61 | 57,946,636 | -0.08(-0.70%) |
Dec 29, 2005 | 11.72 | 11.79 | 11.62 | 11.69 | 53,101,956 | -0.03(-0.29%) |
Dec 28, 2005 | 11.68 | 11.81 | 11.63 | 11.72 | 57,061,860 | +0.03(+0.23%) |
Dec 27, 2005 | 11.79 | 11.85 | 11.68 | 11.70 | 44,068,972 | -0.07(-0.58%) |
Dec 23, 2005 | 11.72 | 11.79 | 11.70 | 11.77 | 33,610,876 | +0.04(+0.35%) |
Dec 22, 2005 | 11.66 | 11.78 | 11.64 | 11.72 | 53,428,912 | +0.05(+0.46%) |
Dec 21, 2005 | 11.74 | 11.79 | 11.64 | 11.67 | 113,580,112 | -0.07(-0.58%) |
Dec 20, 2005 | 11.85 | 11.91 | 11.71 | 11.74 | 73,073,072 | -0.11(-0.92%) |
Dec 19, 2005 | 11.88 | 11.98 | 11.84 | 11.85 | 69,004,128 | -0.03(-0.28%) |
Dec 16, 2005 | 12.02 | 12.05 | 11.87 | 11.88 | 138,477,680 | -0.16(-1.35%) |
Dec 15, 2005 | 12.00 | 12.10 | 11.94 | 12.04 | 91,876,872 | +0.05(+0.40%) |
Dec 14, 2005 | 11.85 | 12.03 | 11.84 | 12.00 | 86,344,096 | +0.13(+1.09%) |
Dec 13, 2005 | 11.85 | 11.92 | 11.83 | 11.87 | 72,659,688 | -0.01(-0.11%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.83 | 11.88 | 58,325,088 | -0.02(-0.17%) |
Dec 09, 2005 | 11.95 | 12.02 | 11.84 | 11.90 | 92,446,712 | -0.06(-0.51%) |
Dec 08, 2005 | 12.08 | 12.08 | 11.92 | 11.96 | 97,900,376 | -0.09(-0.79%) |
Dec 07, 2005 | 12.10 | 12.21 | 12.02 | 12.06 | 143,889,520 | +0.15(+1.25%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.79 | 11.91 | 80,617,016 | +0.04(+0.34%) |
Dec 05, 2005 | 11.92 | 12.08 | 11.82 | 11.87 | 84,427,632 | -0.10(-0.79%) |
Dec 02, 2005 | 11.97 | 12.02 | 11.87 | 11.96 | 63,404,052 | -0.03(-0.28%) |