Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |
Feb 01, 2006 | 15.28 | 15.33 | 14.30 | 14.41 | 15,933,204 | -0.85(-5.54%) |
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |
Jan 03, 2006 | 13.15 | 13.21 | 12.54 | 12.87 | 13,343,823 | -0.16(-1.25%) |
Dec 30, 2005 | 13.11 | 13.18 | 12.93 | 13.03 | 4,002,390 | -0.16(-1.20%) |
Dec 29, 2005 | 13.27 | 13.32 | 13.14 | 13.19 | 3,557,637 | -0.11(-0.84%) |
Dec 28, 2005 | 13.44 | 13.48 | 13.01 | 13.30 | 4,637,700 | -0.04(-0.33%) |
Dec 27, 2005 | 13.52 | 13.79 | 13.24 | 13.35 | 6,147,000 | -0.24(-1.77%) |
Dec 23, 2005 | 13.79 | 13.87 | 13.46 | 13.59 | 4,460,859 | -0.10(-0.75%) |
Dec 22, 2005 | 13.38 | 13.82 | 13.21 | 13.69 | 10,460,592 | +0.41(+3.11%) |
Dec 21, 2005 | 13.00 | 13.42 | 12.94 | 13.27 | 7,415,532 | +0.34(+2.59%) |
Dec 20, 2005 | 12.82 | 13.07 | 12.68 | 12.94 | 5,625,909 | +0.15(+1.15%) |
Dec 19, 2005 | 12.87 | 12.96 | 12.71 | 12.79 | 5,224,680 | -0.08(-0.62%) |
Dec 16, 2005 | 12.83 | 13.23 | 12.82 | 12.87 | 8,149,725 | +0.08(+0.63%) |
Dec 15, 2005 | 13.17 | 13.18 | 12.71 | 12.79 | 6,197,004 | -0.29(-2.19%) |
Dec 14, 2005 | 13.21 | 13.27 | 12.93 | 13.08 | 4,902,723 | -0.06(-0.47%) |
Dec 13, 2005 | 13.53 | 13.67 | 13.09 | 13.14 | 9,750,375 | -0.44(-3.22%) |
Dec 12, 2005 | 12.94 | 13.59 | 12.95 | 13.58 | 14,803,713 | +0.63(+4.89%) |
Dec 09, 2005 | 12.45 | 12.99 | 12.44 | 12.94 | 6,600,951 | +0.51(+4.10%) |
Dec 08, 2005 | 12.63 | 12.66 | 12.36 | 12.43 | 6,222,285 | -0.11(-0.90%) |
Dec 07, 2005 | 12.82 | 12.89 | 12.46 | 12.55 | 6,836,229 | -0.18(-1.43%) |
Dec 06, 2005 | 12.98 | 13.08 | 12.69 | 12.73 | 4,981,527 | -0.22(-1.72%) |
Dec 05, 2005 | 12.87 | 13.17 | 12.67 | 12.95 | 5,074,632 | +0.08(+0.59%) |
Dec 02, 2005 | 12.88 | 13.30 | 12.72 | 12.88 | 9,992,079 | +0.06(+0.45%) |