Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.74 | 14.74 | 14.48 | 14.51 | 53,494,192 | -0.23(-1.54%) |
Feb 27, 2006 | 14.63 | 14.82 | 14.61 | 14.74 | 56,201,044 | +0.13(+0.87%) |
Feb 24, 2006 | 14.46 | 14.67 | 14.45 | 14.61 | 34,748,176 | +0.13(+0.88%) |
Feb 23, 2006 | 14.53 | 14.60 | 14.43 | 14.48 | 39,497,712 | -0.03(-0.19%) |
Feb 22, 2006 | 14.23 | 14.55 | 14.23 | 14.51 | 52,634,020 | +0.30(+2.14%) |
Feb 21, 2006 | 14.24 | 14.34 | 14.18 | 14.21 | 37,730,264 | -0.10(-0.70%) |
Feb 17, 2006 | 14.30 | 14.31 | 14.10 | 14.31 | 45,211,740 | +0.01(+0.04%) |
Feb 16, 2006 | 14.18 | 14.33 | 14.06 | 14.30 | 40,830,384 | +0.11(+0.78%) |
Feb 15, 2006 | 14.11 | 14.21 | 13.97 | 14.19 | 50,575,992 | +0.06(+0.43%) |
Feb 14, 2006 | 14.15 | 14.21 | 14.10 | 14.13 | 57,027,464 | -0.04(-0.31%) |
Feb 13, 2006 | 14.07 | 14.22 | 13.96 | 14.17 | 44,969,172 | -0.06(-0.39%) |
Feb 10, 2006 | 14.41 | 14.45 | 14.05 | 14.23 | 104,423,568 | -0.37(-2.51%) |
Feb 09, 2006 | 14.61 | 14.87 | 14.54 | 14.59 | 83,610,504 | -0.02(-0.11%) |
Feb 08, 2006 | 14.21 | 14.63 | 14.18 | 14.61 | 111,951,064 | +0.66(+4.73%) |
Feb 07, 2006 | 13.88 | 14.24 | 13.87 | 13.95 | 51,861,920 | +0.05(+0.36%) |
Feb 06, 2006 | 13.97 | 14.03 | 13.82 | 13.90 | 39,297,740 | -0.11(-0.75%) |
Feb 03, 2006 | 14.28 | 14.28 | 14.00 | 14.01 | 49,637,132 | -0.28(-1.94%) |
Feb 02, 2006 | 14.46 | 14.48 | 14.16 | 14.28 | 44,544,320 | -0.15(-1.04%) |
Feb 01, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 51,216,340 | +0.21(+1.44%) |
Jan 31, 2006 | 14.42 | 14.44 | 14.13 | 14.23 | 56,607,124 | -0.14(-1.00%) |
Jan 30, 2006 | 14.49 | 14.59 | 14.27 | 14.37 | 59,254,060 | -0.03(-0.19%) |
Jan 27, 2006 | 14.08 | 14.45 | 14.05 | 14.40 | 110,119,184 | +0.52(+3.75%) |
Jan 26, 2006 | 13.82 | 14.04 | 13.74 | 13.88 | 74,449,648 | +0.12(+0.89%) |
Jan 25, 2006 | 13.70 | 13.78 | 13.46 | 13.76 | 47,591,740 | +0.13(+0.98%) |
Jan 24, 2006 | 13.85 | 13.87 | 13.57 | 13.62 | 52,689,968 | -0.17(-1.21%) |
Jan 23, 2006 | 13.74 | 13.85 | 13.71 | 13.79 | 52,012,984 | +0.10(+0.73%) |
Jan 20, 2006 | 13.84 | 13.89 | 13.64 | 13.69 | 93,252,336 | -0.14(-1.04%) |
Jan 19, 2006 | 13.80 | 13.92 | 13.65 | 13.84 | 103,983,736 | +0.54(+4.04%) |
Jan 18, 2006 | 13.38 | 13.43 | 13.21 | 13.30 | 60,535,112 | -0.16(-1.15%) |
Jan 17, 2006 | 13.58 | 13.59 | 13.34 | 13.45 | 58,030,216 | -0.22(-1.58%) |
Jan 13, 2006 | 13.68 | 13.74 | 13.54 | 13.67 | 37,848,660 | +0.05(+0.37%) |
Jan 12, 2006 | 13.72 | 13.77 | 13.56 | 13.62 | 48,766,492 | -0.09(-0.69%) |
Jan 11, 2006 | 13.63 | 13.76 | 13.60 | 13.71 | 51,317,048 | +0.17(+1.27%) |
Jan 10, 2006 | 13.70 | 13.71 | 13.48 | 13.54 | 51,670,068 | -0.23(-1.65%) |
Jan 09, 2006 | 13.84 | 13.85 | 13.59 | 13.77 | 50,678,868 | +0.00(+0.00%) |
Jan 06, 2006 | 13.62 | 13.82 | 13.65 | 13.77 | 51,480,204 | +0.15(+1.10%) |
Jan 05, 2006 | 13.60 | 13.71 | 13.54 | 13.62 | 76,885,784 | +0.02(+0.12%) |
Jan 04, 2006 | 13.28 | 13.61 | 13.27 | 13.60 | 79,360,176 | +0.43(+3.24%) |
Jan 03, 2006 | 13.10 | 13.25 | 13.08 | 13.18 | 68,672,816 | +0.25(+1.97%) |
Dec 30, 2005 | 13.00 | 13.00 | 12.86 | 12.92 | 58,662,624 | -0.07(-0.55%) |
Dec 29, 2005 | 13.08 | 13.10 | 12.99 | 12.99 | 44,788,692 | -0.08(-0.64%) |
Dec 28, 2005 | 13.12 | 13.19 | 13.05 | 13.08 | 46,282,712 | -0.02(-0.13%) |
Dec 27, 2005 | 13.28 | 13.30 | 13.09 | 13.09 | 45,048,764 | -0.18(-1.38%) |
Dec 23, 2005 | 13.30 | 13.33 | 13.23 | 13.28 | 39,009,872 | -0.06(-0.42%) |
Dec 22, 2005 | 13.31 | 13.38 | 13.20 | 13.33 | 45,450,696 | +0.01(+0.08%) |
Dec 21, 2005 | 13.31 | 13.55 | 13.26 | 13.32 | 63,714,464 | +0.02(+0.17%) |
Dec 20, 2005 | 13.48 | 13.46 | 13.22 | 13.30 | 87,405,480 | -0.18(-1.32%) |
Dec 19, 2005 | 12.51 | 13.96 | 13.39 | 13.48 | 258,457,920 | +0.96(+7.71%) |
Dec 16, 2005 | 12.63 | 12.70 | 12.49 | 12.51 | 128,107,176 | -0.12(-0.92%) |
Dec 15, 2005 | 12.66 | 12.79 | 12.47 | 12.63 | 76,528,792 | -0.03(-0.26%) |
Dec 14, 2005 | 12.36 | 12.75 | 12.36 | 12.66 | 119,575,480 | +0.30(+2.42%) |
Dec 13, 2005 | 11.68 | 12.41 | 11.68 | 12.36 | 162,862,400 | +0.76(+6.54%) |
Dec 12, 2005 | 11.43 | 11.62 | 11.23 | 11.60 | 103,887,360 | +0.19(+1.65%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.40 | 11.41 | 76,521,936 | -0.21(-1.81%) |
Dec 08, 2005 | 11.69 | 11.70 | 11.59 | 11.62 | 54,064,872 | -0.07(-0.57%) |
Dec 07, 2005 | 11.74 | 11.79 | 11.64 | 11.69 | 61,990,152 | -0.02(-0.19%) |
Dec 06, 2005 | 11.87 | 11.87 | 11.70 | 11.71 | 61,164,448 | -0.12(-0.98%) |
Dec 05, 2005 | 11.80 | 11.86 | 11.75 | 11.83 | 53,341,144 | +0.03(+0.23%) |
Dec 02, 2005 | 11.84 | 11.87 | 11.76 | 11.80 | 39,305,140 | -0.04(-0.37%) |