Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.12 | 14.27 | 13.48 | 13.86 | 17,826 | -0.27(-1.89%) |
Feb 27, 2006 | 13.66 | 14.12 | 13.66 | 14.12 | 1,438 | +0.25(+1.82%) |
Feb 24, 2006 | 13.53 | 14.53 | 13.38 | 13.87 | 9,553 | +0.30(+2.20%) |
Feb 23, 2006 | 14.09 | 14.37 | 13.36 | 13.57 | 5,231 | -0.54(-3.85%) |
Feb 22, 2006 | 14.05 | 14.62 | 13.58 | 14.12 | 13,167 | +0.89(+6.71%) |
Feb 21, 2006 | 13.53 | 13.75 | 12.93 | 13.23 | 2,064 | -0.22(-1.65%) |
Feb 17, 2006 | 13.46 | 13.46 | 12.99 | 13.45 | 3,443 | -0.01(-0.06%) |
Feb 16, 2006 | 12.46 | 13.57 | 12.46 | 13.46 | 1,961 | +1.02(+8.24%) |
Feb 15, 2006 | 13.14 | 13.40 | 11.78 | 12.43 | 5,764 | +0.31(+2.54%) |
Feb 14, 2006 | 11.53 | 12.15 | 11.53 | 12.13 | 6,874 | +0.62(+5.37%) |
Feb 13, 2006 | 11.83 | 11.83 | 11.40 | 11.51 | 2,401 | -0.13(-1.14%) |
Feb 10, 2006 | 11.66 | 11.97 | 11.63 | 11.64 | 8,764 | -0.30(-2.54%) |
Feb 09, 2006 | 12.46 | 12.46 | 11.94 | 11.94 | 7,843 | -0.52(-4.17%) |
Feb 08, 2006 | 12.99 | 12.99 | 12.46 | 12.46 | 1,046 | -0.41(-3.21%) |
Feb 07, 2006 | 13.24 | 13.24 | 12.85 | 12.88 | 9,252 | -0.12(-0.94%) |
Feb 06, 2006 | 12.87 | 13.28 | 12.62 | 13.00 | 6,508 | -0.35(-2.63%) |
Feb 03, 2006 | 13.18 | 13.40 | 13.00 | 13.35 | 3,286 | -0.21(-1.58%) |
Feb 02, 2006 | 13.77 | 13.77 | 13.11 | 13.57 | 10,854 | -0.26(-1.88%) |
Feb 01, 2006 | 13.54 | 13.83 | 13.53 | 13.83 | 2,046 | +0.34(+2.54%) |
Jan 31, 2006 | 14.73 | 14.73 | 13.39 | 13.48 | 15,754 | -1.18(-8.02%) |
Jan 30, 2006 | 14.83 | 14.83 | 14.54 | 14.66 | 3,031 | -0.18(-1.19%) |
Jan 27, 2006 | 14.83 | 14.83 | 14.83 | 14.83 | 3,138 | +0.00(+0.00%) |
Jan 26, 2006 | 14.91 | 14.93 | 14.68 | 14.83 | 27,765 | +0.00(+0.00%) |
Jan 25, 2006 | 14.85 | 14.92 | 14.53 | 14.83 | 20,048 | +0.23(+1.57%) |
Jan 24, 2006 | 14.91 | 14.91 | 14.61 | 14.61 | 12,685 | -0.23(-1.55%) |
Jan 23, 2006 | 14.69 | 14.85 | 14.64 | 14.83 | 3,640 | +0.20(+1.36%) |
Jan 20, 2006 | 14.42 | 14.77 | 14.42 | 14.64 | 7,792 | +0.43(+3.01%) |
Jan 19, 2006 | 14.41 | 14.64 | 14.18 | 14.21 | 18,850 | +0.11(+0.76%) |
Jan 18, 2006 | 14.18 | 14.51 | 14.10 | 14.10 | 5,194 | -0.08(-0.54%) |
Jan 17, 2006 | 14.39 | 14.39 | 14.18 | 14.18 | 3,661 | +0.00(+0.00%) |
Jan 13, 2006 | 13.79 | 14.38 | 13.79 | 14.18 | 20,873 | +0.26(+1.87%) |
Jan 12, 2006 | 14.06 | 14.07 | 13.38 | 13.92 | 1,700 | -0.12(-0.87%) |
Jan 11, 2006 | 13.71 | 14.04 | 13.57 | 14.04 | 20,717 | +0.18(+1.27%) |
Jan 10, 2006 | 13.76 | 13.99 | 13.61 | 13.86 | 5,700 | -0.07(-0.49%) |
Jan 09, 2006 | 13.61 | 13.93 | 13.61 | 13.93 | 10,220 | +0.18(+1.28%) |
Jan 06, 2006 | 13.83 | 13.92 | 13.61 | 13.76 | 11,181 | -0.02(-0.17%) |
Jan 05, 2006 | 13.44 | 13.78 | 13.29 | 13.78 | 9,184 | +0.47(+3.50%) |
Jan 04, 2006 | 13.53 | 13.53 | 13.27 | 13.31 | 3,872 | -0.08(-0.63%) |
Jan 03, 2006 | 13.15 | 13.44 | 12.96 | 13.40 | 9,190 | +0.10(+0.75%) |
Dec 30, 2005 | 14.49 | 14.53 | 12.85 | 13.30 | 15,413 | -1.23(-8.47%) |
Dec 29, 2005 | 16.63 | 16.68 | 14.53 | 14.53 | 18,523 | -1.87(-11.38%) |
Dec 28, 2005 | 17.19 | 17.19 | 16.39 | 16.39 | 12,816 | -0.80(-4.63%) |
Dec 27, 2005 | 16.64 | 17.52 | 16.55 | 17.19 | 12,685 | +0.82(+5.03%) |
Dec 23, 2005 | 16.06 | 16.81 | 15.96 | 16.37 | 20,025 | +0.42(+2.65%) |
Dec 22, 2005 | 15.68 | 15.94 | 15.68 | 15.94 | 3,860 | +0.42(+2.71%) |
Dec 21, 2005 | 15.37 | 15.68 | 15.32 | 15.52 | 20,877 | +0.23(+1.50%) |
Dec 20, 2005 | 14.07 | 15.44 | 14.07 | 15.29 | 11,775 | +1.22(+8.70%) |
Dec 19, 2005 | 13.70 | 14.07 | 13.70 | 14.07 | 7,173 | +0.15(+1.04%) |
Dec 16, 2005 | 13.08 | 13.92 | 13.08 | 13.92 | 28,269 | +1.03(+8.01%) |
Dec 15, 2005 | 12.99 | 12.99 | 12.85 | 12.89 | 4,825 | -0.11(-0.82%) |
Dec 14, 2005 | 12.78 | 13.00 | 12.62 | 13.00 | 3,848 | +0.31(+2.47%) |
Dec 13, 2005 | 12.66 | 12.76 | 12.66 | 12.69 | 1,772 | +0.05(+0.36%) |
Dec 12, 2005 | 12.35 | 12.70 | 12.35 | 12.64 | 4,925 | +0.30(+2.42%) |
Dec 09, 2005 | 12.22 | 12.34 | 12.10 | 12.34 | 4,507 | +0.20(+1.64%) |
Dec 08, 2005 | 11.16 | 12.14 | 11.16 | 12.14 | 4,707 | +0.98(+8.77%) |
Dec 07, 2005 | 11.45 | 11.45 | 11.16 | 11.16 | 2,992 | +0.00(+0.00%) |
Dec 06, 2005 | 11.17 | 11.28 | 11.16 | 11.16 | 2,963 | -0.03(-0.27%) |
Dec 05, 2005 | 11.86 | 11.86 | 11.13 | 11.19 | 7,786 | -0.65(-5.49%) |
Dec 02, 2005 | 12.23 | 12.23 | 11.81 | 11.84 | 3,635 | -0.31(-2.52%) |
Dec 01, 2005 | 11.42 | 12.20 | 11.42 | 12.15 | 4,450 | +0.76(+6.72%) |
Nov 30, 2005 | 11.45 | 11.45 | 11.26 | 11.39 | 974 | -0.31(-2.68%) |
Nov 29, 2005 | 11.70 | 11.70 | 11.70 | 11.70 | 196 | +0.18(+1.59%) |
Nov 28, 2005 | 11.70 | 11.70 | 11.24 | 11.52 | 8,790 | +0.01(+0.07%) |
Nov 25, 2005 | 11.70 | 11.70 | 11.51 | 11.51 | 1,556 | +0.00(+0.00%) |
Nov 23, 2005 | 11.58 | 11.58 | 11.38 | 11.51 | 1,235 | -0.08(-0.66%) |
Nov 22, 2005 | 11.55 | 11.65 | 11.55 | 11.58 | 1,438 | -0.07(-0.59%) |
Nov 21, 2005 | 11.56 | 11.84 | 11.56 | 11.65 | 3,763 | +0.02(+0.20%) |
Nov 18, 2005 | 12.28 | 12.28 | 11.63 | 11.63 | 4,245 | -0.39(-3.24%) |
Nov 17, 2005 | 11.70 | 12.02 | 11.70 | 12.02 | 1,046 | +0.57(+5.01%) |
Nov 16, 2005 | 11.62 | 11.62 | 11.34 | 11.45 | 4,473 | -0.25(-2.16%) |
Nov 15, 2005 | 11.55 | 12.16 | 11.55 | 11.70 | 3,486 | +0.02(+0.20%) |
Nov 14, 2005 | 12.09 | 12.09 | 11.54 | 11.68 | 2,887 | -0.52(-4.26%) |
Nov 11, 2005 | 12.23 | 12.23 | 12.19 | 12.20 | 784 | +0.45(+3.84%) |
Nov 10, 2005 | 11.69 | 11.96 | 11.62 | 11.75 | 4,953 | +0.05(+0.46%) |
Nov 09, 2005 | 11.78 | 11.78 | 11.47 | 11.69 | 2,092 | -0.23(-1.92%) |
Nov 08, 2005 | 11.65 | 12.10 | 11.65 | 11.92 | 7,582 | +0.38(+3.31%) |
Nov 07, 2005 | 11.59 | 11.70 | 11.47 | 11.54 | 4,667 | -0.05(-0.40%) |
Nov 04, 2005 | 11.68 | 11.70 | 11.58 | 11.58 | 3,269 | -0.08(-0.72%) |
Nov 03, 2005 | 11.93 | 11.93 | 11.32 | 11.67 | 12,466 | -0.26(-2.18%) |
Nov 02, 2005 | 11.32 | 11.93 | 10.92 | 11.93 | 11,661 | +1.21(+11.27%) |
Nov 01, 2005 | 9.857 | 11.35 | 9.857 | 10.72 | 14,237 | +0.56(+5.49%) |
Oct 31, 2005 | 11.34 | 11.34 | 10.02 | 10.16 | 23,465 | -0.94(-8.47%) |
Oct 28, 2005 | 10.85 | 11.10 | 10.76 | 11.10 | 6,068 | +0.73(+7.00%) |
Oct 27, 2005 | 10.32 | 10.52 | 10.32 | 10.38 | 2,678 | +0.06(+0.59%) |
Oct 26, 2005 | 10.40 | 10.51 | 10.32 | 10.32 | 4,700 | -0.08(-0.81%) |
Oct 25, 2005 | 10.80 | 10.80 | 10.06 | 10.40 | 13,683 | +0.08(+0.74%) |
Oct 24, 2005 | 10.12 | 10.45 | 9.925 | 10.32 | 6,136 | +0.23(+2.27%) |
Oct 21, 2005 | 9.864 | 10.17 | 9.864 | 10.09 | 7,177 | +0.05(+0.46%) |
Oct 20, 2005 | 10.42 | 10.73 | 10.02 | 10.05 | 9,806 | -0.24(-2.38%) |
Oct 19, 2005 | 10.64 | 10.64 | 9.711 | 10.29 | 18,673 | -0.37(-3.51%) |
Oct 18, 2005 | 10.60 | 10.67 | 10.60 | 10.67 | 1,438 | -0.19(-1.76%) |
Oct 17, 2005 | 11.13 | 11.13 | 10.86 | 10.86 | 13,592 | -0.27(-2.41%) |
Oct 14, 2005 | 11.09 | 11.26 | 11.09 | 11.13 | 4,476 | +0.00(+0.00%) |
Oct 13, 2005 | 11.06 | 11.17 | 11.06 | 11.13 | 4,006 | +0.02(+0.21%) |
Oct 12, 2005 | 10.97 | 11.22 | 10.97 | 11.10 | 4,871 | +0.13(+1.18%) |
Oct 11, 2005 | 11.44 | 11.44 | 10.97 | 10.97 | 5,694 | +0.07(+0.63%) |
Oct 10, 2005 | 11.15 | 11.15 | 10.90 | 10.90 | 1,569 | +0.05(+0.42%) |
Oct 07, 2005 | 10.84 | 11.42 | 10.30 | 10.86 | 10,905 | +0.36(+3.42%) |
Oct 06, 2005 | 11.16 | 11.20 | 10.50 | 10.50 | 11,788 | -0.91(-7.98%) |
Oct 05, 2005 | 12.16 | 12.25 | 11.41 | 11.41 | 22,549 | -0.75(-6.16%) |
Oct 04, 2005 | 12.31 | 12.31 | 12.16 | 12.16 | 1,137 | -0.07(-0.56%) |
Oct 03, 2005 | 12.20 | 12.23 | 12.16 | 12.23 | 7,688 | +0.00(+0.00%) |
Sep 30, 2005 | 12.27 | 12.27 | 12.10 | 12.23 | 6,880 | -0.09(-0.74%) |
Sep 29, 2005 | 12.19 | 12.32 | 12.19 | 12.32 | 6,974 | -0.11(-0.92%) |
Sep 28, 2005 | 12.63 | 12.65 | 12.42 | 12.43 | 6,478 | -0.41(-3.21%) |
Sep 27, 2005 | 12.58 | 12.85 | 12.58 | 12.85 | 5,540 | +0.00(+0.00%) |
Sep 26, 2005 | 12.50 | 12.98 | 12.43 | 12.85 | 11,377 | +0.03(+0.24%) |
Sep 23, 2005 | 12.82 | 13.38 | 12.67 | 12.82 | 5,972 | -0.65(-4.83%) |
Sep 22, 2005 | 13.47 | 13.88 | 13.27 | 13.47 | 4,089 | -0.49(-3.51%) |
Sep 21, 2005 | 14.85 | 14.85 | 13.88 | 13.96 | 10,554 | -0.62(-4.25%) |
Sep 20, 2005 | 13.99 | 14.95 | 13.83 | 14.57 | 19,137 | +0.80(+5.83%) |
Sep 19, 2005 | 13.66 | 14.00 | 13.66 | 13.77 | 12,366 | +0.55(+4.16%) |
Sep 16, 2005 | 12.54 | 13.35 | 12.23 | 13.22 | 56,307 | +0.81(+6.53%) |
Sep 15, 2005 | 12.23 | 12.85 | 12.14 | 12.41 | 60,376 | +0.14(+1.12%) |
Sep 14, 2005 | 12.23 | 12.27 | 12.20 | 12.27 | 12,554 | +0.08(+0.63%) |
Sep 13, 2005 | 12.35 | 12.35 | 12.12 | 12.20 | 45,718 | -0.15(-1.24%) |
Sep 12, 2005 | 12.35 | 12.40 | 12.26 | 12.35 | 10,069 | +0.01(+0.08%) |
Sep 09, 2005 | 12.23 | 12.42 | 12.20 | 12.34 | 17,954 | +0.10(+0.86%) |
Sep 08, 2005 | 12.20 | 12.23 | 12.16 | 12.23 | 3,108 | -0.04(-0.31%) |
Sep 07, 2005 | 12.27 | 12.27 | 12.04 | 12.27 | 2,806 | +0.11(+0.88%) |
Sep 06, 2005 | 12.31 | 12.38 | 11.93 | 12.17 | 7,557 | -0.07(-0.56%) |
Sep 02, 2005 | 12.27 | 12.35 | 12.23 | 12.23 | 3,138 | -0.09(-0.74%) |
Sep 01, 2005 | 12.46 | 12.46 | 12.04 | 12.33 | 31,273 | +0.15(+1.19%) |
Aug 31, 2005 | 12.20 | 12.46 | 12.18 | 12.18 | 40,742 | -0.08(-0.62%) |
Aug 30, 2005 | 12.27 | 12.27 | 12.16 | 12.26 | 11,605 | -0.01(-0.06%) |
Aug 29, 2005 | 11.81 | 12.27 | 11.81 | 12.27 | 6,196 | +0.45(+3.82%) |
Aug 26, 2005 | 12.08 | 12.20 | 11.78 | 11.81 | 3,963 | -0.27(-2.21%) |
Aug 25, 2005 | 12.18 | 12.23 | 12.08 | 12.08 | 6,015 | +0.12(+1.02%) |
Aug 24, 2005 | 12.19 | 12.23 | 11.96 | 11.96 | 4,284 | -0.11(-0.89%) |
Aug 23, 2005 | 11.97 | 12.07 | 11.78 | 12.07 | 20,500 | +0.01(+0.06%) |
Aug 22, 2005 | 12.31 | 12.31 | 11.55 | 12.06 | 6,211 | +0.10(+0.83%) |
Aug 19, 2005 | 12.31 | 12.35 | 11.96 | 11.96 | 11,490 | -0.20(-1.64%) |
Aug 18, 2005 | 12.04 | 12.64 | 12.04 | 12.16 | 14,679 | +0.00(+0.00%) |
Aug 17, 2005 | 12.35 | 12.55 | 12.12 | 12.16 | 30,779 | -0.16(-1.30%) |
Aug 16, 2005 | 11.63 | 12.32 | 11.42 | 12.32 | 73,154 | +0.73(+6.34%) |
Aug 15, 2005 | 10.94 | 11.62 | 10.64 | 11.58 | 18,162 | +1.05(+9.94%) |
Aug 12, 2005 | 10.22 | 10.90 | 9.941 | 10.54 | 88,713 | +0.37(+3.61%) |
Aug 11, 2005 | 9.864 | 10.17 | 9.390 | 10.17 | 19,157 | +0.31(+3.10%) |
Aug 10, 2005 | 9.749 | 10.06 | 9.337 | 9.864 | 171,748 | +0.12(+1.26%) |
Aug 09, 2005 | 9.681 | 9.749 | 9.597 | 9.742 | 21,839 | +0.36(+3.83%) |
Aug 08, 2005 | 9.512 | 9.512 | 9.352 | 9.382 | 4,821 | -0.15(-1.52%) |
Aug 05, 2005 | 9.367 | 9.528 | 9.344 | 9.528 | 10,177 | +0.16(+1.71%) |
Aug 04, 2005 | 9.444 | 9.467 | 9.298 | 9.367 | 18,614 | -0.08(-0.81%) |
Aug 03, 2005 | 9.359 | 9.658 | 9.176 | 9.444 | 178,784 | +0.02(+0.16%) |
Aug 02, 2005 | 9.558 | 9.558 | 9.176 | 9.428 | 64,238 | +0.14(+1.48%) |