Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.27 | 14.50 | 14.18 | 14.38 | 12,512,941 | +0.11(+0.80%) |
Feb 27, 2006 | 14.52 | 14.52 | 14.27 | 14.27 | 10,209,542 | -0.25(-1.70%) |
Feb 24, 2006 | 14.47 | 14.70 | 14.40 | 14.52 | 12,164,838 | +0.37(+2.64%) |
Feb 23, 2006 | 14.06 | 14.41 | 13.96 | 14.14 | 11,223,623 | -0.06(-0.42%) |
Feb 22, 2006 | 14.36 | 14.38 | 14.13 | 14.20 | 10,023,717 | -0.23(-1.59%) |
Feb 21, 2006 | 14.46 | 14.62 | 14.33 | 14.43 | 9,755,798 | +0.28(+2.00%) |
Feb 17, 2006 | 14.14 | 14.20 | 14.01 | 14.15 | 11,734,641 | +0.21(+1.53%) |
Feb 16, 2006 | 13.59 | 13.96 | 13.59 | 13.93 | 14,902,252 | +0.41(+3.07%) |
Feb 15, 2006 | 13.76 | 13.84 | 13.41 | 13.52 | 16,009,882 | -0.20(-1.44%) |
Feb 14, 2006 | 13.53 | 13.92 | 13.52 | 13.72 | 10,812,836 | -0.03(-0.24%) |
Feb 13, 2006 | 13.91 | 13.97 | 13.58 | 13.75 | 11,242,714 | +0.08(+0.59%) |
Feb 10, 2006 | 13.91 | 14.09 | 13.55 | 13.67 | 12,402,210 | -0.12(-0.88%) |
Feb 09, 2006 | 14.11 | 14.34 | 13.73 | 13.79 | 12,143,837 | -0.28(-2.00%) |
Feb 08, 2006 | 14.10 | 14.16 | 13.75 | 14.07 | 12,010,514 | -0.08(-0.60%) |
Feb 07, 2006 | 14.61 | 14.62 | 14.00 | 14.16 | 10,862,792 | -0.61(-4.14%) |
Feb 06, 2006 | 14.54 | 14.92 | 14.52 | 14.77 | 9,822,937 | +0.40(+2.78%) |
Feb 03, 2006 | 14.43 | 14.56 | 14.22 | 14.37 | 9,386,376 | -0.10(-0.71%) |
Feb 02, 2006 | 14.57 | 14.71 | 14.27 | 14.47 | 12,837,180 | -0.29(-1.98%) |
Feb 01, 2006 | 15.35 | 15.35 | 14.70 | 14.76 | 13,982,675 | -0.59(-3.84%) |
Jan 31, 2006 | 14.84 | 15.40 | 14.82 | 15.35 | 15,687,871 | +0.51(+3.43%) |
Jan 30, 2006 | 14.46 | 14.92 | 14.45 | 14.84 | 24,014,346 | +0.51(+3.57%) |
Jan 27, 2006 | 14.16 | 14.50 | 14.16 | 14.33 | 7,578,403 | +0.25(+1.76%) |
Jan 26, 2006 | 14.04 | 14.17 | 13.80 | 14.08 | 12,093,563 | +0.05(+0.32%) |
Jan 25, 2006 | 14.33 | 14.36 | 13.79 | 14.04 | 12,126,973 | -0.20(-1.39%) |
Jan 24, 2006 | 14.22 | 14.45 | 14.14 | 14.24 | 10,141,766 | -0.11(-0.77%) |
Jan 23, 2006 | 14.30 | 14.50 | 14.17 | 14.35 | 10,195,859 | +0.05(+0.33%) |
Jan 20, 2006 | 14.45 | 14.65 | 14.19 | 14.30 | 13,327,515 | -0.05(-0.33%) |
Jan 19, 2006 | 14.14 | 14.39 | 14.05 | 14.35 | 9,563,292 | +0.21(+1.51%) |
Jan 18, 2006 | 14.49 | 14.49 | 14.02 | 14.13 | 8,487,481 | -0.35(-2.44%) |
Jan 17, 2006 | 14.39 | 14.53 | 14.25 | 14.49 | 8,837,811 | +0.37(+2.62%) |
Jan 13, 2006 | 13.80 | 14.16 | 13.67 | 14.12 | 9,056,410 | +0.32(+2.30%) |
Jan 12, 2006 | 14.25 | 14.34 | 13.77 | 13.80 | 12,233,886 | -0.42(-2.93%) |
Jan 11, 2006 | 14.24 | 14.33 | 13.94 | 14.22 | 13,216,466 | -0.07(-0.47%) |
Jan 10, 2006 | 13.99 | 14.44 | 13.97 | 14.28 | 12,448,348 | +0.24(+1.70%) |
Jan 09, 2006 | 13.96 | 14.05 | 13.83 | 14.04 | 12,799,951 | +0.25(+1.79%) |
Jan 06, 2006 | 13.40 | 13.94 | 13.39 | 13.80 | 14,289,094 | +0.60(+4.54%) |
Jan 05, 2006 | 13.28 | 13.31 | 13.03 | 13.20 | 8,779,582 | -0.15(-1.12%) |
Jan 04, 2006 | 13.39 | 13.44 | 13.27 | 13.35 | 10,718,014 | -0.16(-1.19%) |
Jan 03, 2006 | 12.87 | 13.51 | 12.87 | 13.51 | 16,331,576 | +0.96(+7.62%) |
Dec 30, 2005 | 12.46 | 12.72 | 12.41 | 12.55 | 6,501,956 | +0.02(+0.15%) |
Dec 29, 2005 | 12.62 | 12.84 | 12.51 | 12.53 | 6,934,062 | -0.13(-1.02%) |
Dec 28, 2005 | 12.61 | 12.75 | 12.51 | 12.66 | 7,815,775 | +0.15(+1.18%) |
Dec 27, 2005 | 12.93 | 12.93 | 12.44 | 12.51 | 8,621,758 | -0.44(-3.42%) |
Dec 23, 2005 | 13.03 | 13.06 | 12.67 | 12.96 | 7,525,583 | -0.10(-0.75%) |
Dec 22, 2005 | 13.15 | 13.25 | 12.96 | 13.05 | 7,352,168 | -0.03(-0.22%) |
Dec 21, 2005 | 13.16 | 13.28 | 12.99 | 13.08 | 7,837,094 | +0.02(+0.16%) |
Dec 20, 2005 | 12.82 | 13.06 | 12.82 | 13.06 | 7,772,501 | +0.24(+1.87%) |
Dec 19, 2005 | 12.70 | 12.92 | 12.69 | 12.82 | 11,074,072 | +0.12(+0.93%) |
Dec 16, 2005 | 13.14 | 13.19 | 12.70 | 12.70 | 12,777,996 | -0.44(-3.31%) |
Dec 15, 2005 | 13.30 | 13.33 | 13.06 | 13.14 | 7,252,574 | -0.16(-1.19%) |
Dec 14, 2005 | 13.13 | 13.32 | 13.07 | 13.30 | 9,885,939 | +0.17(+1.28%) |
Dec 13, 2005 | 13.04 | 13.31 | 13.03 | 13.13 | 11,118,301 | +0.14(+1.11%) |
Dec 12, 2005 | 12.86 | 13.11 | 12.82 | 12.99 | 8,800,583 | +0.13(+0.98%) |
Dec 09, 2005 | 13.00 | 13.02 | 12.78 | 12.86 | 9,352,011 | -0.25(-1.94%) |
Dec 08, 2005 | 12.97 | 13.16 | 12.92 | 13.11 | 9,420,105 | +0.14(+1.04%) |
Dec 07, 2005 | 13.27 | 13.38 | 12.96 | 12.98 | 11,867,964 | -0.24(-1.83%) |
Dec 06, 2005 | 13.10 | 13.30 | 12.96 | 13.22 | 9,524,154 | +0.13(+0.96%) |
Dec 05, 2005 | 12.95 | 13.22 | 12.92 | 13.10 | 9,726,525 | +0.22(+1.68%) |
Dec 02, 2005 | 13.11 | 13.11 | 12.73 | 12.88 | 9,355,830 | -0.09(-0.67%) |