Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.69 | 13.69 | 13.45 | 13.47 | 57,607,824 | -0.21(-1.54%) |
Feb 27, 2006 | 13.58 | 13.76 | 13.56 | 13.69 | 60,522,832 | +0.12(+0.87%) |
Feb 24, 2006 | 13.43 | 13.62 | 13.42 | 13.57 | 37,420,264 | +0.12(+0.88%) |
Feb 23, 2006 | 13.49 | 13.56 | 13.40 | 13.45 | 42,535,036 | -0.03(-0.19%) |
Feb 22, 2006 | 13.22 | 13.51 | 13.21 | 13.47 | 56,681,504 | +0.28(+2.15%) |
Feb 21, 2006 | 13.22 | 13.32 | 13.17 | 13.19 | 40,631,672 | -0.09(-0.70%) |
Feb 17, 2006 | 13.27 | 13.28 | 13.09 | 13.28 | 48,688,464 | +0.01(+0.04%) |
Feb 16, 2006 | 13.17 | 13.31 | 13.05 | 13.28 | 43,970,188 | +0.10(+0.78%) |
Feb 15, 2006 | 13.10 | 13.20 | 12.98 | 13.18 | 54,465,220 | +0.06(+0.43%) |
Feb 14, 2006 | 13.14 | 13.19 | 13.09 | 13.12 | 61,412,804 | -0.04(-0.31%) |
Feb 13, 2006 | 13.07 | 13.20 | 12.96 | 13.16 | 48,427,244 | -0.05(-0.39%) |
Feb 10, 2006 | 13.38 | 13.42 | 13.04 | 13.21 | 112,453,600 | -0.34(-2.51%) |
Feb 09, 2006 | 13.57 | 13.81 | 13.50 | 13.55 | 90,040,040 | -0.02(-0.11%) |
Feb 08, 2006 | 13.20 | 13.58 | 13.17 | 13.57 | 120,559,952 | +0.61(+4.73%) |
Feb 07, 2006 | 12.89 | 13.22 | 12.88 | 12.96 | 55,850,036 | +0.05(+0.36%) |
Feb 06, 2006 | 12.97 | 13.03 | 12.84 | 12.91 | 42,319,684 | -0.10(-0.75%) |
Feb 03, 2006 | 13.26 | 13.26 | 13.00 | 13.01 | 53,454,164 | -0.26(-1.94%) |
Feb 02, 2006 | 13.43 | 13.44 | 13.15 | 13.26 | 47,969,720 | -0.14(-1.04%) |
Feb 01, 2006 | 13.25 | 13.44 | 13.21 | 13.40 | 55,154,812 | +0.19(+1.44%) |
Jan 31, 2006 | 13.39 | 13.41 | 13.13 | 13.21 | 60,960,140 | -0.13(-1.00%) |
Jan 30, 2006 | 13.45 | 13.55 | 13.25 | 13.35 | 63,810,620 | -0.03(-0.19%) |
Jan 27, 2006 | 13.08 | 13.42 | 13.04 | 13.37 | 118,587,208 | +0.48(+3.75%) |
Jan 26, 2006 | 12.84 | 13.04 | 12.75 | 12.89 | 80,174,736 | +0.11(+0.89%) |
Jan 25, 2006 | 12.72 | 12.80 | 12.50 | 12.78 | 51,251,484 | +0.12(+0.98%) |
Jan 24, 2006 | 12.86 | 12.88 | 12.61 | 12.65 | 56,741,756 | -0.15(-1.21%) |
Jan 23, 2006 | 12.76 | 12.86 | 12.73 | 12.81 | 56,012,712 | +0.09(+0.73%) |
Jan 20, 2006 | 12.85 | 12.90 | 12.67 | 12.71 | 100,423,320 | -0.13(-1.04%) |
Jan 19, 2006 | 12.82 | 12.92 | 12.67 | 12.85 | 111,979,944 | +0.50(+4.04%) |
Jan 18, 2006 | 12.43 | 12.47 | 12.27 | 12.35 | 65,190,184 | -0.14(-1.15%) |
Jan 17, 2006 | 12.61 | 12.62 | 12.38 | 12.49 | 62,492,664 | -0.20(-1.58%) |
Jan 13, 2006 | 12.70 | 12.75 | 12.57 | 12.69 | 40,759,172 | +0.05(+0.37%) |
Jan 12, 2006 | 12.74 | 12.79 | 12.59 | 12.65 | 52,516,572 | -0.09(-0.69%) |
Jan 11, 2006 | 12.66 | 12.78 | 12.63 | 12.73 | 55,263,264 | +0.16(+1.27%) |
Jan 10, 2006 | 12.72 | 12.73 | 12.51 | 12.57 | 55,643,432 | -0.21(-1.65%) |
Jan 09, 2006 | 12.85 | 12.86 | 12.62 | 12.79 | 54,576,008 | +0.00(+0.00%) |
Jan 06, 2006 | 12.65 | 12.84 | 12.67 | 12.79 | 55,438,964 | +0.14(+1.10%) |
Jan 05, 2006 | 12.63 | 12.73 | 12.57 | 12.65 | 82,798,200 | +0.02(+0.12%) |
Jan 04, 2006 | 12.33 | 12.64 | 12.32 | 12.63 | 85,462,872 | +0.40(+3.24%) |
Jan 03, 2006 | 12.17 | 12.31 | 12.14 | 12.23 | 73,953,672 | +0.24(+1.97%) |
Dec 30, 2005 | 12.08 | 12.08 | 11.94 | 12.00 | 63,173,704 | -0.07(-0.55%) |
Dec 29, 2005 | 12.14 | 12.16 | 12.06 | 12.07 | 48,232,884 | -0.08(-0.63%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.12 | 12.14 | 49,841,792 | -0.02(-0.13%) |
Dec 27, 2005 | 12.33 | 12.35 | 12.16 | 12.16 | 48,512,956 | -0.17(-1.38%) |
Dec 23, 2005 | 12.35 | 12.37 | 12.29 | 12.33 | 42,009,680 | -0.05(-0.42%) |
Dec 22, 2005 | 12.36 | 12.43 | 12.26 | 12.38 | 48,945,796 | +0.01(+0.08%) |
Dec 21, 2005 | 12.36 | 12.58 | 12.32 | 12.37 | 68,614,024 | +0.02(+0.17%) |
Dec 20, 2005 | 12.51 | 12.50 | 12.28 | 12.35 | 94,126,840 | -0.16(-1.32%) |
Dec 19, 2005 | 11.62 | 12.97 | 12.44 | 12.51 | 278,332,992 | +0.90(+7.71%) |
Dec 16, 2005 | 11.73 | 11.80 | 11.60 | 11.62 | 137,958,448 | -0.11(-0.92%) |
Dec 15, 2005 | 11.76 | 11.88 | 11.58 | 11.73 | 82,413,760 | -0.03(-0.26%) |
Dec 14, 2005 | 11.48 | 11.84 | 11.47 | 11.76 | 128,770,680 | +0.28(+2.42%) |
Dec 13, 2005 | 10.85 | 11.52 | 10.85 | 11.48 | 175,386,304 | +0.70(+6.54%) |
Dec 12, 2005 | 10.61 | 10.79 | 10.43 | 10.77 | 111,876,160 | +0.17(+1.65%) |
Dec 09, 2005 | 10.80 | 10.83 | 10.58 | 10.60 | 82,406,368 | -0.20(-1.81%) |
Dec 08, 2005 | 10.86 | 10.87 | 10.76 | 10.79 | 58,222,388 | -0.06(-0.57%) |
Dec 07, 2005 | 10.90 | 10.94 | 10.80 | 10.86 | 66,757,112 | -0.02(-0.19%) |
Dec 06, 2005 | 11.02 | 11.02 | 10.86 | 10.88 | 65,867,916 | -0.11(-0.98%) |
Dec 05, 2005 | 10.95 | 11.01 | 10.91 | 10.98 | 57,443,008 | +0.03(+0.23%) |
Dec 02, 2005 | 10.99 | 11.02 | 10.92 | 10.96 | 42,327,652 | -0.04(-0.37%) |