Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.78 | 12.76 | 12.53 | 12.73 | 428,587 | -0.05(-0.36%) |
Feb 27, 2006 | 12.84 | 12.89 | 12.69 | 12.78 | 662,977 | -0.06(-0.48%) |
Feb 24, 2006 | 12.69 | 12.87 | 12.68 | 12.84 | 570,236 | +0.08(+0.60%) |
Feb 23, 2006 | 12.84 | 12.98 | 12.71 | 12.76 | 1,220,076 | +0.04(+0.30%) |
Feb 22, 2006 | 12.32 | 12.78 | 12.26 | 12.72 | 583,373 | +0.41(+3.31%) |
Feb 21, 2006 | 12.40 | 12.48 | 12.24 | 12.32 | 417,531 | +0.02(+0.19%) |
Feb 17, 2006 | 12.29 | 12.30 | 12.11 | 12.29 | 268,599 | +0.02(+0.19%) |
Feb 16, 2006 | 12.22 | 12.30 | 12.19 | 12.27 | 244,015 | -0.02(-0.19%) |
Feb 15, 2006 | 12.27 | 12.35 | 12.11 | 12.29 | 523,020 | -0.01(-0.06%) |
Feb 14, 2006 | 12.15 | 12.32 | 12.10 | 12.30 | 363,291 | +0.11(+0.88%) |
Feb 13, 2006 | 12.36 | 12.38 | 12.05 | 12.19 | 433,270 | -0.18(-1.49%) |
Feb 10, 2006 | 12.49 | 12.49 | 12.15 | 12.38 | 410,377 | -0.15(-1.17%) |
Feb 09, 2006 | 12.61 | 12.62 | 12.46 | 12.52 | 879,287 | -0.15(-1.15%) |
Feb 08, 2006 | 12.62 | 12.76 | 12.58 | 12.67 | 236,080 | +0.05(+0.37%) |
Feb 07, 2006 | 12.74 | 12.85 | 12.59 | 12.62 | 315,815 | -0.06(-0.48%) |
Feb 06, 2006 | 12.61 | 12.71 | 12.54 | 12.69 | 552,936 | +0.16(+1.29%) |
Feb 03, 2006 | 12.55 | 12.55 | 12.35 | 12.52 | 495,314 | -0.03(-0.25%) |
Feb 02, 2006 | 12.89 | 13.01 | 12.55 | 12.55 | 380,851 | -0.35(-2.68%) |
Feb 01, 2006 | 12.78 | 12.90 | 12.72 | 12.90 | 364,722 | +0.12(+0.96%) |
Jan 31, 2006 | 12.88 | 12.95 | 12.72 | 12.78 | 303,328 | -0.08(-0.60%) |
Jan 30, 2006 | 12.83 | 12.99 | 12.75 | 12.85 | 390,866 | +0.10(+0.78%) |
Jan 27, 2006 | 12.80 | 13.05 | 12.73 | 12.75 | 469,170 | +0.00(+0.00%) |
Jan 26, 2006 | 12.59 | 12.76 | 12.45 | 12.75 | 697,316 | +0.38(+3.11%) |
Jan 25, 2006 | 12.29 | 12.48 | 12.02 | 12.37 | 1,188,469 | +0.58(+4.89%) |
Jan 24, 2006 | 11.72 | 11.90 | 11.72 | 11.79 | 356,007 | +0.07(+0.59%) |
Jan 23, 2006 | 11.64 | 11.78 | 11.50 | 11.72 | 503,509 | +0.15(+1.33%) |
Jan 20, 2006 | 11.83 | 11.88 | 11.51 | 11.57 | 280,565 | -0.28(-2.34%) |
Jan 19, 2006 | 11.71 | 11.87 | 11.68 | 11.85 | 274,842 | +0.20(+1.72%) |
Jan 18, 2006 | 11.52 | 11.69 | 11.48 | 11.65 | 680,147 | +0.02(+0.20%) |
Jan 17, 2006 | 11.69 | 11.69 | 11.55 | 11.62 | 202,002 | -0.08(-0.72%) |
Jan 13, 2006 | 11.71 | 11.82 | 11.61 | 11.71 | 368,104 | -0.10(-0.85%) |
Jan 12, 2006 | 11.70 | 11.92 | 11.66 | 11.81 | 1,204,988 | +0.15(+1.32%) |
Jan 11, 2006 | 11.34 | 11.66 | 11.34 | 11.66 | 546,563 | +0.28(+2.50%) |
Jan 10, 2006 | 11.51 | 11.51 | 11.30 | 11.37 | 328,302 | -0.14(-1.20%) |
Jan 09, 2006 | 11.46 | 11.64 | 11.45 | 11.51 | 633,971 | +0.05(+0.47%) |
Jan 06, 2006 | 11.34 | 11.52 | 11.26 | 11.46 | 903,871 | +0.18(+1.57%) |
Jan 05, 2006 | 11.23 | 11.31 | 11.16 | 11.28 | 204,993 | +0.05(+0.41%) |
Jan 04, 2006 | 11.09 | 11.28 | 11.07 | 11.23 | 414,409 | +0.14(+1.25%) |
Jan 03, 2006 | 11.21 | 11.23 | 10.96 | 11.09 | 726,453 | -0.04(-0.35%) |
Dec 30, 2005 | 11.28 | 11.34 | 11.11 | 11.13 | 520,939 | -0.18(-1.56%) |
Dec 29, 2005 | 11.28 | 11.34 | 11.25 | 11.31 | 472,942 | +0.03(+0.27%) |
Dec 28, 2005 | 11.29 | 11.29 | 11.22 | 11.28 | 296,694 | -0.04(-0.34%) |
Dec 27, 2005 | 11.34 | 11.37 | 11.29 | 11.32 | 537,067 | -0.01(-0.07%) |
Dec 23, 2005 | 11.19 | 11.36 | 11.19 | 11.32 | 256,632 | +0.21(+1.87%) |
Dec 22, 2005 | 11.07 | 11.14 | 10.93 | 11.12 | 285,898 | +0.12(+1.12%) |
Dec 21, 2005 | 10.93 | 11.09 | 10.89 | 10.99 | 312,693 | +0.14(+1.27%) |
Dec 20, 2005 | 10.80 | 10.99 | 10.66 | 10.86 | 335,846 | +0.13(+1.22%) |
Dec 19, 2005 | 11.18 | 11.19 | 10.72 | 10.72 | 671,432 | -0.38(-3.39%) |
Dec 16, 2005 | 11.24 | 11.32 | 11.09 | 11.10 | 352,105 | -0.06(-0.55%) |
Dec 15, 2005 | 11.30 | 11.34 | 11.16 | 11.16 | 141,258 | -0.09(-0.82%) |
Dec 14, 2005 | 11.34 | 11.38 | 11.22 | 11.26 | 492,583 | +0.04(+0.34%) |
Dec 13, 2005 | 11.25 | 11.34 | 11.19 | 11.22 | 517,687 | -0.02(-0.20%) |
Dec 12, 2005 | 11.02 | 11.28 | 10.99 | 11.24 | 574,788 | +0.29(+2.67%) |
Dec 09, 2005 | 10.85 | 11.02 | 10.85 | 10.95 | 492,973 | +0.11(+0.99%) |
Dec 08, 2005 | 10.86 | 10.95 | 10.71 | 10.84 | 492,713 | +0.02(+0.14%) |
Dec 07, 2005 | 11.08 | 11.08 | 10.77 | 10.82 | 383,712 | -0.18(-1.61%) |
Dec 06, 2005 | 10.95 | 11.07 | 10.89 | 11.00 | 469,950 | +0.10(+0.92%) |
Dec 05, 2005 | 10.91 | 10.98 | 10.72 | 10.90 | 644,377 | -0.01(-0.07%) |
Dec 02, 2005 | 10.99 | 11.17 | 10.91 | 10.91 | 439,513 | -0.08(-0.77%) |