Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.36 | 13.53 | 13.08 | 13.11 | 9,696,892 | -0.25(-1.89%) |
Feb 27, 2006 | 13.45 | 13.53 | 13.30 | 13.36 | 8,593,359 | +0.02(+0.16%) |
Feb 24, 2006 | 13.54 | 13.74 | 13.18 | 13.34 | 33,443,794 | -0.11(-0.84%) |
Feb 23, 2006 | 13.80 | 13.82 | 13.42 | 13.46 | 23,459,134 | -0.32(-2.33%) |
Feb 22, 2006 | 13.28 | 13.78 | 13.07 | 13.78 | 13,289,991 | +0.43(+3.26%) |
Feb 21, 2006 | 13.68 | 13.71 | 13.16 | 13.34 | 16,722,334 | -0.30(-2.23%) |
Feb 17, 2006 | 14.06 | 14.06 | 13.65 | 13.65 | 9,108,969 | -0.38(-2.69%) |
Feb 16, 2006 | 13.75 | 14.10 | 13.75 | 14.02 | 9,294,226 | +0.32(+2.36%) |
Feb 15, 2006 | 13.77 | 13.95 | 13.53 | 13.70 | 10,355,795 | -0.06(-0.44%) |
Feb 14, 2006 | 13.65 | 13.83 | 13.15 | 13.76 | 19,761,202 | +0.20(+1.45%) |
Feb 13, 2006 | 14.29 | 14.42 | 13.49 | 13.56 | 18,706,418 | -0.82(-5.69%) |
Feb 10, 2006 | 14.64 | 14.76 | 14.07 | 14.38 | 11,917,949 | -0.34(-2.33%) |
Feb 09, 2006 | 14.54 | 14.90 | 14.50 | 14.72 | 11,659,382 | +0.21(+1.48%) |
Feb 08, 2006 | 14.49 | 14.53 | 14.16 | 14.51 | 8,873,902 | +0.17(+1.21%) |
Feb 07, 2006 | 14.54 | 14.77 | 14.19 | 14.34 | 10,475,340 | -0.23(-1.57%) |
Feb 06, 2006 | 14.37 | 14.67 | 14.28 | 14.56 | 8,059,520 | +0.34(+2.41%) |
Feb 03, 2006 | 14.56 | 14.57 | 14.14 | 14.22 | 11,568,242 | -0.32(-2.21%) |
Feb 02, 2006 | 14.53 | 14.87 | 14.38 | 14.54 | 10,939,479 | +0.04(+0.31%) |
Feb 01, 2006 | 14.52 | 14.62 | 14.33 | 14.50 | 10,888,951 | -0.15(-1.05%) |
Jan 31, 2006 | 14.84 | 14.96 | 14.51 | 14.65 | 9,911,870 | -0.10(-0.68%) |
Jan 30, 2006 | 14.91 | 15.05 | 14.58 | 14.75 | 10,149,583 | -0.37(-2.48%) |
Jan 27, 2006 | 14.90 | 15.78 | 14.82 | 15.13 | 26,205,356 | +0.97(+6.87%) |
Jan 26, 2006 | 13.98 | 14.28 | 13.77 | 14.16 | 8,895,445 | +0.39(+2.82%) |
Jan 25, 2006 | 14.15 | 14.16 | 13.60 | 13.77 | 7,810,379 | -0.20(-1.46%) |
Jan 24, 2006 | 13.57 | 14.00 | 13.57 | 13.97 | 8,776,117 | +0.48(+3.59%) |
Jan 23, 2006 | 13.52 | 13.70 | 13.36 | 13.49 | 9,569,161 | +0.12(+0.91%) |
Jan 20, 2006 | 13.91 | 14.01 | 13.32 | 13.37 | 10,523,003 | -0.58(-4.13%) |
Jan 19, 2006 | 14.07 | 14.18 | 13.91 | 13.94 | 10,440,581 | +0.25(+1.80%) |
Jan 18, 2006 | 13.17 | 13.77 | 13.06 | 13.69 | 13,898,451 | +0.21(+1.57%) |
Jan 17, 2006 | 13.75 | 13.76 | 13.41 | 13.48 | 8,287,595 | -0.32(-2.33%) |
Jan 13, 2006 | 13.71 | 13.84 | 13.35 | 13.80 | 13,308,231 | +0.11(+0.80%) |
Jan 12, 2006 | 14.27 | 14.29 | 13.66 | 13.69 | 14,955,936 | -0.62(-4.34%) |
Jan 11, 2006 | 14.03 | 14.43 | 14.02 | 14.32 | 21,999,916 | +0.40(+2.85%) |
Jan 10, 2006 | 13.47 | 13.92 | 13.34 | 13.92 | 21,007,430 | +0.63(+4.74%) |
Jan 09, 2006 | 13.27 | 13.40 | 13.17 | 13.29 | 10,538,660 | +0.15(+1.11%) |
Jan 06, 2006 | 12.95 | 13.25 | 12.74 | 13.14 | 10,618,815 | +0.26(+2.03%) |
Jan 05, 2006 | 12.48 | 12.89 | 12.41 | 12.88 | 10,037,085 | +0.50(+4.05%) |
Jan 04, 2006 | 12.48 | 12.61 | 12.31 | 12.38 | 7,815,181 | -0.08(-0.60%) |
Jan 03, 2006 | 12.14 | 12.53 | 11.80 | 12.46 | 10,248,696 | +0.45(+3.71%) |
Dec 30, 2005 | 12.12 | 12.12 | 11.84 | 12.01 | 4,546,694 | -0.11(-0.94%) |
Dec 29, 2005 | 12.15 | 12.26 | 12.10 | 12.13 | 4,343,107 | -0.02(-0.18%) |
Dec 28, 2005 | 12.11 | 12.20 | 11.76 | 12.15 | 6,141,982 | +0.11(+0.89%) |
Dec 27, 2005 | 12.29 | 12.38 | 11.93 | 12.04 | 5,170,930 | -0.15(-1.26%) |
Dec 23, 2005 | 12.17 | 12.34 | 12.14 | 12.19 | 4,734,897 | +0.04(+0.35%) |
Dec 22, 2005 | 11.94 | 12.20 | 11.84 | 12.15 | 10,854,060 | +0.28(+2.38%) |
Dec 21, 2005 | 12.29 | 12.37 | 11.80 | 11.87 | 30,555,378 | -0.76(-6.00%) |
Dec 20, 2005 | 12.48 | 12.70 | 12.23 | 12.63 | 7,344,063 | +0.19(+1.55%) |
Dec 19, 2005 | 12.85 | 12.95 | 12.41 | 12.43 | 8,847,486 | -0.33(-2.60%) |
Dec 16, 2005 | 12.66 | 12.87 | 12.53 | 12.77 | 8,604,064 | +0.17(+1.34%) |
Dec 15, 2005 | 12.72 | 12.82 | 12.57 | 12.60 | 4,500,619 | -0.12(-0.94%) |
Dec 14, 2005 | 12.74 | 13.06 | 12.47 | 12.72 | 9,201,003 | +0.01(+0.10%) |
Dec 13, 2005 | 12.81 | 12.89 | 12.69 | 12.70 | 6,290,311 | -0.13(-1.05%) |
Dec 12, 2005 | 12.88 | 12.97 | 12.67 | 12.84 | 6,355,663 | +0.01(+0.08%) |
Dec 09, 2005 | 12.31 | 12.85 | 12.31 | 12.83 | 9,536,721 | +0.51(+4.17%) |
Dec 08, 2005 | 12.52 | 12.55 | 12.21 | 12.31 | 7,159,232 | -0.09(-0.71%) |
Dec 07, 2005 | 12.63 | 12.72 | 12.35 | 12.40 | 7,398,756 | -0.22(-1.73%) |
Dec 06, 2005 | 12.73 | 12.85 | 12.57 | 12.62 | 11,446,273 | -0.04(-0.30%) |
Dec 05, 2005 | 12.61 | 12.69 | 12.44 | 12.66 | 10,467,063 | +0.06(+0.51%) |
Dec 02, 2005 | 12.53 | 12.73 | 12.44 | 12.59 | 10,701,855 | +0.13(+1.08%) |