Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.32 | 14.55 | 14.23 | 14.44 | 12,466,658 | +0.12(+0.80%) |
Feb 27, 2006 | 14.57 | 14.57 | 14.32 | 14.32 | 10,171,778 | -0.25(-1.70%) |
Feb 24, 2006 | 14.52 | 14.76 | 14.45 | 14.57 | 12,119,842 | +0.38(+2.64%) |
Feb 23, 2006 | 14.12 | 14.47 | 14.01 | 14.19 | 11,182,109 | -0.06(-0.42%) |
Feb 22, 2006 | 14.41 | 14.43 | 14.18 | 14.25 | 9,986,641 | -0.23(-1.59%) |
Feb 21, 2006 | 14.51 | 14.68 | 14.38 | 14.49 | 9,719,713 | +0.28(+2.00%) |
Feb 17, 2006 | 14.19 | 14.25 | 14.06 | 14.20 | 11,691,236 | +0.21(+1.53%) |
Feb 16, 2006 | 13.64 | 14.01 | 13.64 | 13.99 | 14,847,132 | +0.42(+3.07%) |
Feb 15, 2006 | 13.81 | 13.90 | 13.46 | 13.57 | 15,950,665 | -0.20(-1.44%) |
Feb 14, 2006 | 13.58 | 13.97 | 13.57 | 13.77 | 10,772,841 | -0.03(-0.24%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.63 | 13.80 | 11,201,130 | +0.08(+0.59%) |
Feb 10, 2006 | 13.96 | 14.14 | 13.60 | 13.72 | 12,356,336 | -0.12(-0.88%) |
Feb 09, 2006 | 14.16 | 14.39 | 13.78 | 13.84 | 12,098,919 | -0.28(-2.00%) |
Feb 08, 2006 | 14.15 | 14.22 | 13.80 | 14.13 | 11,966,089 | -0.09(-0.60%) |
Feb 07, 2006 | 14.67 | 14.67 | 14.05 | 14.21 | 10,822,612 | -0.61(-4.14%) |
Feb 06, 2006 | 14.60 | 14.97 | 14.58 | 14.82 | 9,786,604 | +0.40(+2.78%) |
Feb 03, 2006 | 14.48 | 14.61 | 14.28 | 14.42 | 9,351,658 | -0.10(-0.71%) |
Feb 02, 2006 | 14.62 | 14.77 | 14.33 | 14.53 | 12,789,697 | -0.29(-1.98%) |
Feb 01, 2006 | 15.41 | 15.41 | 14.76 | 14.82 | 13,930,955 | -0.59(-3.84%) |
Jan 31, 2006 | 14.90 | 15.46 | 14.87 | 15.41 | 15,629,844 | +0.51(+3.43%) |
Jan 30, 2006 | 14.51 | 14.97 | 14.50 | 14.90 | 23,925,522 | +0.51(+3.57%) |
Jan 27, 2006 | 14.21 | 14.55 | 14.21 | 14.39 | 7,550,372 | +0.25(+1.76%) |
Jan 26, 2006 | 14.09 | 14.22 | 13.85 | 14.14 | 12,048,831 | +0.05(+0.32%) |
Jan 25, 2006 | 14.38 | 14.42 | 13.84 | 14.09 | 12,082,117 | -0.20(-1.39%) |
Jan 24, 2006 | 14.27 | 14.50 | 14.19 | 14.29 | 10,104,254 | -0.11(-0.77%) |
Jan 23, 2006 | 14.35 | 14.55 | 14.23 | 14.40 | 10,158,147 | +0.05(+0.33%) |
Jan 20, 2006 | 14.51 | 14.70 | 14.24 | 14.35 | 13,278,219 | -0.05(-0.33%) |
Jan 19, 2006 | 14.19 | 14.45 | 14.10 | 14.40 | 9,527,919 | +0.21(+1.51%) |
Jan 18, 2006 | 14.54 | 14.54 | 14.07 | 14.19 | 8,456,087 | -0.35(-2.44%) |
Jan 17, 2006 | 14.45 | 14.58 | 14.31 | 14.54 | 8,805,122 | +0.37(+2.62%) |
Jan 13, 2006 | 13.85 | 14.21 | 13.72 | 14.17 | 9,022,912 | +0.32(+2.30%) |
Jan 12, 2006 | 14.30 | 14.39 | 13.82 | 13.85 | 12,188,635 | -0.42(-2.93%) |
Jan 11, 2006 | 14.29 | 14.38 | 14.00 | 14.27 | 13,167,580 | -0.07(-0.47%) |
Jan 10, 2006 | 14.04 | 14.50 | 14.03 | 14.34 | 12,402,304 | +0.24(+1.70%) |
Jan 09, 2006 | 14.01 | 14.11 | 13.88 | 14.10 | 12,752,606 | +0.25(+1.79%) |
Jan 06, 2006 | 13.45 | 14.00 | 13.44 | 13.85 | 14,236,242 | +0.60(+4.54%) |
Jan 05, 2006 | 13.33 | 13.36 | 13.08 | 13.25 | 8,747,108 | -0.15(-1.12%) |
Jan 04, 2006 | 13.44 | 13.49 | 13.32 | 13.40 | 10,678,370 | -0.16(-1.19%) |
Jan 03, 2006 | 12.92 | 13.56 | 12.92 | 13.56 | 16,271,168 | +0.96(+7.62%) |
Dec 30, 2005 | 12.51 | 12.77 | 12.46 | 12.60 | 6,477,907 | +0.02(+0.15%) |
Dec 29, 2005 | 12.67 | 12.89 | 12.56 | 12.58 | 6,908,414 | -0.13(-1.02%) |
Dec 28, 2005 | 12.66 | 12.80 | 12.56 | 12.71 | 7,786,866 | +0.15(+1.18%) |
Dec 27, 2005 | 12.98 | 12.98 | 12.49 | 12.56 | 8,589,868 | -0.44(-3.42%) |
Dec 23, 2005 | 13.08 | 13.11 | 12.72 | 13.01 | 7,497,747 | -0.10(-0.75%) |
Dec 22, 2005 | 13.20 | 13.30 | 13.01 | 13.10 | 7,324,974 | -0.03(-0.22%) |
Dec 21, 2005 | 13.21 | 13.32 | 13.04 | 13.13 | 7,808,106 | +0.02(+0.16%) |
Dec 20, 2005 | 12.87 | 13.11 | 12.87 | 13.11 | 7,743,752 | +0.24(+1.87%) |
Dec 19, 2005 | 12.75 | 12.96 | 12.74 | 12.87 | 11,033,111 | +0.12(+0.93%) |
Dec 16, 2005 | 13.19 | 13.24 | 12.75 | 12.75 | 12,730,732 | -0.44(-3.31%) |
Dec 15, 2005 | 13.35 | 13.37 | 13.11 | 13.19 | 7,225,748 | -0.16(-1.19%) |
Dec 14, 2005 | 13.18 | 13.37 | 13.12 | 13.35 | 9,849,373 | +0.17(+1.28%) |
Dec 13, 2005 | 13.09 | 13.36 | 13.08 | 13.18 | 11,077,176 | +0.15(+1.11%) |
Dec 12, 2005 | 12.91 | 13.16 | 12.86 | 13.03 | 8,768,031 | +0.13(+0.98%) |
Dec 09, 2005 | 13.05 | 13.07 | 12.83 | 12.91 | 9,317,420 | -0.26(-1.94%) |
Dec 08, 2005 | 13.02 | 13.21 | 12.96 | 13.16 | 9,385,261 | +0.14(+1.04%) |
Dec 07, 2005 | 13.32 | 13.43 | 13.01 | 13.03 | 11,824,066 | -0.24(-1.83%) |
Dec 06, 2005 | 13.14 | 13.34 | 13.00 | 13.27 | 9,488,926 | +0.13(+0.96%) |
Dec 05, 2005 | 12.99 | 13.26 | 12.97 | 13.14 | 9,690,548 | +0.22(+1.68%) |
Dec 02, 2005 | 13.16 | 13.16 | 12.78 | 12.93 | 9,321,224 | -0.09(-0.67%) |