Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.02 | 11.02 | 10.89 | 10.97 | 14,390,857 | -0.05(-0.45%) |
Feb 27, 2006 | 11.03 | 11.09 | 10.99 | 11.02 | 8,970,867 | -0.01(-0.12%) |
Feb 24, 2006 | 11.04 | 11.07 | 10.99 | 11.03 | 11,702,963 | +0.03(+0.28%) |
Feb 23, 2006 | 10.98 | 11.07 | 10.88 | 11.00 | 11,927,199 | +0.00(+0.00%) |
Feb 22, 2006 | 10.90 | 11.03 | 10.88 | 11.00 | 12,267,649 | +0.15(+1.39%) |
Feb 21, 2006 | 10.90 | 10.90 | 10.78 | 10.85 | 9,403,822 | -0.02(-0.16%) |
Feb 17, 2006 | 10.92 | 10.94 | 10.83 | 10.86 | 9,995,440 | -0.06(-0.53%) |
Feb 16, 2006 | 10.82 | 10.93 | 10.76 | 10.92 | 12,123,038 | +0.08(+0.72%) |
Feb 15, 2006 | 10.70 | 10.84 | 10.70 | 10.84 | 14,848,695 | +0.14(+1.34%) |
Feb 14, 2006 | 10.57 | 10.79 | 10.55 | 10.70 | 12,095,229 | +0.17(+1.62%) |
Feb 13, 2006 | 10.51 | 10.55 | 10.45 | 10.53 | 7,905,896 | -0.01(-0.13%) |
Feb 10, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 9,515,647 | +0.09(+0.82%) |
Feb 09, 2006 | 10.45 | 10.53 | 10.42 | 10.46 | 10,322,718 | -0.02(-0.16%) |
Feb 08, 2006 | 10.42 | 10.50 | 10.38 | 10.48 | 8,676,668 | +0.03(+0.33%) |
Feb 07, 2006 | 10.42 | 10.48 | 10.40 | 10.44 | 11,851,380 | +0.01(+0.13%) |
Feb 06, 2006 | 10.39 | 10.45 | 10.36 | 10.43 | 10,670,194 | +0.00(+0.02%) |
Feb 03, 2006 | 10.39 | 10.49 | 10.35 | 10.43 | 11,024,989 | -0.04(-0.42%) |
Feb 02, 2006 | 10.53 | 10.55 | 10.45 | 10.47 | 14,388,808 | -0.09(-0.87%) |
Feb 01, 2006 | 10.57 | 10.58 | 10.50 | 10.56 | 12,037,560 | -0.09(-0.83%) |
Jan 31, 2006 | 10.63 | 10.69 | 10.63 | 10.65 | 17,217,800 | -0.02(-0.18%) |
Jan 30, 2006 | 10.71 | 10.71 | 10.64 | 10.67 | 8,425,501 | -0.04(-0.37%) |
Jan 27, 2006 | 10.69 | 10.79 | 10.60 | 10.71 | 11,182,480 | +0.02(+0.21%) |
Jan 26, 2006 | 10.67 | 10.76 | 10.65 | 10.69 | 12,584,682 | +0.10(+0.92%) |
Jan 25, 2006 | 10.53 | 10.61 | 10.50 | 10.59 | 12,559,506 | +0.07(+0.67%) |
Jan 24, 2006 | 10.53 | 10.58 | 10.47 | 10.52 | 12,048,976 | -0.00(-0.03%) |
Jan 23, 2006 | 10.51 | 10.58 | 10.50 | 10.52 | 10,315,106 | +0.02(+0.18%) |
Jan 20, 2006 | 10.70 | 10.70 | 10.50 | 10.50 | 26,602,886 | -0.19(-1.77%) |
Jan 19, 2006 | 10.86 | 10.87 | 10.68 | 10.69 | 12,753,590 | -0.17(-1.56%) |
Jan 18, 2006 | 10.69 | 10.88 | 10.69 | 10.86 | 15,804,768 | +0.17(+1.60%) |
Jan 17, 2006 | 10.75 | 10.79 | 10.66 | 10.69 | 15,647,276 | -0.11(-1.03%) |
Jan 13, 2006 | 10.78 | 10.86 | 10.76 | 10.80 | 9,317,172 | +0.06(+0.57%) |
Jan 12, 2006 | 10.83 | 10.86 | 10.74 | 10.74 | 15,754,417 | -0.13(-1.16%) |
Jan 11, 2006 | 10.81 | 10.90 | 10.79 | 10.87 | 11,782,002 | +0.06(+0.52%) |
Jan 10, 2006 | 10.78 | 10.82 | 10.74 | 10.81 | 10,476,696 | -0.01(-0.08%) |
Jan 09, 2006 | 10.82 | 10.87 | 10.78 | 10.82 | 8,225,270 | -0.00(-0.02%) |
Jan 06, 2006 | 10.76 | 10.85 | 10.72 | 10.82 | 12,300,436 | +0.06(+0.59%) |
Jan 05, 2006 | 10.76 | 10.78 | 10.70 | 10.76 | 14,868,015 | -0.01(-0.11%) |
Jan 04, 2006 | 10.86 | 10.87 | 10.71 | 10.77 | 15,910,152 | -0.13(-1.16%) |
Jan 03, 2006 | 10.79 | 10.92 | 10.66 | 10.90 | 16,124,434 | +0.17(+1.54%) |
Dec 30, 2005 | 10.73 | 10.77 | 10.66 | 10.73 | 7,674,050 | -0.04(-0.36%) |
Dec 29, 2005 | 10.79 | 10.84 | 10.76 | 10.77 | 6,607,909 | -0.02(-0.14%) |
Dec 28, 2005 | 10.86 | 10.89 | 10.78 | 10.79 | 7,878,379 | -0.08(-0.71%) |
Dec 27, 2005 | 10.94 | 10.99 | 10.84 | 10.86 | 6,340,349 | -0.07(-0.67%) |
Dec 23, 2005 | 10.95 | 10.96 | 10.91 | 10.94 | 5,313,727 | +0.01(+0.08%) |
Dec 22, 2005 | 10.89 | 10.93 | 10.83 | 10.93 | 7,753,674 | +0.05(+0.47%) |
Dec 21, 2005 | 10.91 | 10.97 | 10.83 | 10.88 | 11,806,299 | +0.05(+0.43%) |
Dec 20, 2005 | 10.84 | 10.86 | 10.80 | 10.83 | 8,471,754 | -0.04(-0.38%) |
Dec 19, 2005 | 10.89 | 10.97 | 10.85 | 10.87 | 10,488,406 | -0.02(-0.16%) |
Dec 16, 2005 | 10.88 | 11.01 | 10.88 | 10.89 | 18,244,422 | +0.01(+0.06%) |
Dec 15, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 11,040,797 | -0.05(-0.48%) |
Dec 14, 2005 | 10.84 | 10.95 | 10.82 | 10.93 | 14,540,737 | +0.14(+1.30%) |
Dec 13, 2005 | 10.63 | 10.86 | 10.62 | 10.79 | 11,539,032 | +0.15(+1.36%) |
Dec 12, 2005 | 10.69 | 10.72 | 10.61 | 10.65 | 9,262,431 | -0.04(-0.42%) |
Dec 09, 2005 | 10.65 | 10.76 | 10.61 | 10.69 | 8,843,527 | +0.07(+0.66%) |
Dec 08, 2005 | 10.69 | 10.75 | 10.58 | 10.62 | 12,709,679 | -0.05(-0.48%) |
Dec 07, 2005 | 10.74 | 10.76 | 10.60 | 10.68 | 10,764,455 | -0.08(-0.70%) |
Dec 06, 2005 | 10.87 | 10.89 | 10.74 | 10.75 | 13,857,786 | -0.03(-0.29%) |
Dec 05, 2005 | 10.73 | 10.79 | 10.66 | 10.78 | 7,827,443 | +0.05(+0.51%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.69 | 10.73 | 7,396,830 | -0.02(-0.21%) |