Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.52 | 14.52 | 14.27 | 14.29 | 54,306,540 | -0.22(-1.54%) |
Feb 27, 2006 | 14.41 | 14.60 | 14.39 | 14.52 | 57,054,500 | +0.13(+0.87%) |
Feb 24, 2006 | 14.25 | 14.45 | 14.23 | 14.39 | 35,275,856 | +0.13(+0.88%) |
Feb 23, 2006 | 14.31 | 14.38 | 14.21 | 14.27 | 40,097,516 | -0.03(-0.19%) |
Feb 22, 2006 | 14.02 | 14.33 | 14.02 | 14.29 | 53,433,308 | +0.30(+2.15%) |
Feb 21, 2006 | 14.03 | 14.12 | 13.97 | 13.99 | 38,303,228 | -0.10(-0.70%) |
Feb 17, 2006 | 14.08 | 14.09 | 13.89 | 14.09 | 45,898,316 | +0.01(+0.04%) |
Feb 16, 2006 | 13.97 | 14.11 | 13.85 | 14.09 | 41,450,424 | +0.11(+0.78%) |
Feb 15, 2006 | 13.90 | 14.00 | 13.76 | 13.98 | 51,344,032 | +0.06(+0.43%) |
Feb 14, 2006 | 13.93 | 13.99 | 13.88 | 13.92 | 57,893,472 | -0.04(-0.31%) |
Feb 13, 2006 | 13.86 | 14.00 | 13.75 | 13.96 | 45,652,064 | -0.05(-0.39%) |
Feb 10, 2006 | 14.19 | 14.23 | 13.84 | 14.02 | 106,009,320 | -0.36(-2.51%) |
Feb 09, 2006 | 14.39 | 14.65 | 14.32 | 14.38 | 84,880,192 | -0.02(-0.11%) |
Feb 08, 2006 | 14.00 | 14.41 | 13.97 | 14.39 | 113,651,128 | +0.65(+4.73%) |
Feb 07, 2006 | 13.67 | 14.03 | 13.67 | 13.74 | 52,649,484 | +0.05(+0.36%) |
Feb 06, 2006 | 13.76 | 13.82 | 13.62 | 13.69 | 39,894,508 | -0.10(-0.75%) |
Feb 03, 2006 | 14.07 | 14.07 | 13.79 | 13.80 | 50,390,912 | -0.27(-1.94%) |
Feb 02, 2006 | 14.24 | 14.26 | 13.94 | 14.07 | 45,220,760 | -0.15(-1.04%) |
Feb 01, 2006 | 14.05 | 14.26 | 14.02 | 14.22 | 51,994,100 | +0.20(+1.44%) |
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,466,748 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,153,880 | -0.03(-0.19%) |
Jan 27, 2006 | 13.87 | 14.23 | 13.84 | 14.19 | 111,791,432 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,580,232 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.57 | 13.26 | 13.55 | 48,314,460 | +0.13(+0.98%) |
Jan 24, 2006 | 13.64 | 13.66 | 13.37 | 13.42 | 53,490,104 | -0.16(-1.21%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.58 | 52,802,840 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,668,448 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,562,808 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.22 | 13.02 | 13.10 | 61,454,388 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,911,452 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.46 | 38,423,420 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,507,048 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,096,340 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,454,720 | -0.22(-1.65%) |
Jan 09, 2006 | 13.63 | 13.64 | 13.38 | 13.56 | 51,448,468 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,261,972 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,053,352 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,565,328 | +0.42(+3.24%) |
Jan 03, 2006 | 12.91 | 13.06 | 12.88 | 12.98 | 69,715,672 | +0.25(+1.97%) |
Dec 30, 2005 | 12.81 | 12.81 | 12.67 | 12.73 | 59,553,460 | -0.07(-0.55%) |
Dec 29, 2005 | 12.88 | 12.90 | 12.79 | 12.80 | 45,468,844 | -0.08(-0.64%) |
Dec 28, 2005 | 12.92 | 13.00 | 12.85 | 12.88 | 46,985,552 | -0.02(-0.13%) |
Dec 27, 2005 | 13.08 | 13.10 | 12.90 | 12.90 | 45,732,868 | -0.18(-1.38%) |
Dec 23, 2005 | 13.10 | 13.13 | 13.03 | 13.08 | 39,602,268 | -0.05(-0.42%) |
Dec 22, 2005 | 13.12 | 13.18 | 13.01 | 13.13 | 46,140,900 | +0.01(+0.08%) |
Dec 21, 2005 | 13.12 | 13.35 | 13.07 | 13.12 | 64,682,020 | +0.02(+0.17%) |
Dec 20, 2005 | 13.27 | 13.26 | 13.02 | 13.10 | 88,732,800 | -0.17(-1.32%) |
Dec 19, 2005 | 12.32 | 13.75 | 13.19 | 13.27 | 262,382,816 | +0.95(+7.71%) |
Dec 16, 2005 | 12.44 | 12.51 | 12.30 | 12.32 | 130,052,584 | -0.11(-0.92%) |
Dec 15, 2005 | 12.47 | 12.60 | 12.28 | 12.44 | 77,690,944 | -0.03(-0.26%) |
Dec 14, 2005 | 12.18 | 12.56 | 12.17 | 12.47 | 121,391,328 | +0.29(+2.42%) |
Dec 13, 2005 | 11.51 | 12.22 | 11.51 | 12.18 | 165,335,584 | +0.75(+6.54%) |
Dec 12, 2005 | 11.26 | 11.45 | 11.06 | 11.43 | 105,464,968 | +0.19(+1.65%) |
Dec 09, 2005 | 11.46 | 11.49 | 11.23 | 11.24 | 77,683,984 | -0.21(-1.81%) |
Dec 08, 2005 | 11.52 | 11.53 | 11.41 | 11.45 | 54,885,888 | -0.07(-0.57%) |
Dec 07, 2005 | 11.57 | 11.61 | 11.46 | 11.52 | 62,931,520 | -0.02(-0.19%) |
Dec 06, 2005 | 11.69 | 11.69 | 11.52 | 11.54 | 62,093,280 | -0.11(-0.98%) |
Dec 05, 2005 | 11.62 | 11.68 | 11.58 | 11.65 | 54,151,168 | +0.03(+0.23%) |
Dec 02, 2005 | 11.66 | 11.69 | 11.59 | 11.63 | 39,902,020 | -0.04(-0.37%) |