Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.74 | 16.30 | 15.75 | 16.08 | 570,267 | +0.34(+2.16%) |
Feb 27, 2006 | 14.98 | 16.32 | 14.90 | 15.74 | 1,217,715 | +1.02(+6.93%) |
Feb 24, 2006 | 14.85 | 15.00 | 14.60 | 14.72 | 374,973 | -0.13(-0.88%) |
Feb 23, 2006 | 15.67 | 15.69 | 14.73 | 14.85 | 479,390 | -0.82(-5.23%) |
Feb 22, 2006 | 15.50 | 15.98 | 14.77 | 15.67 | 728,799 | +0.21(+1.36%) |
Feb 21, 2006 | 15.28 | 15.50 | 14.55 | 15.46 | 897,887 | +1.42(+10.11%) |
Feb 17, 2006 | 13.29 | 14.22 | 13.17 | 14.04 | 363,762 | +0.69(+5.17%) |
Feb 16, 2006 | 13.14 | 13.47 | 13.00 | 13.35 | 386,000 | -0.22(-1.62%) |
Feb 15, 2006 | 13.43 | 13.76 | 13.03 | 13.57 | 667,783 | +0.37(+2.80%) |
Feb 14, 2006 | 12.34 | 13.62 | 12.27 | 13.20 | 1,054,709 | +1.07(+8.82%) |
Feb 13, 2006 | 12.49 | 12.49 | 12.02 | 12.13 | 203,991 | +0.22(+1.85%) |
Feb 10, 2006 | 12.05 | 12.22 | 11.48 | 11.91 | 316,153 | -0.11(-0.92%) |
Feb 09, 2006 | 12.25 | 12.56 | 12.00 | 12.02 | 180,608 | -0.15(-1.23%) |
Feb 08, 2006 | 12.84 | 12.84 | 12.11 | 12.17 | 282,876 | -0.57(-4.47%) |
Feb 07, 2006 | 13.00 | 13.09 | 12.69 | 12.74 | 321,768 | -0.21(-1.62%) |
Feb 06, 2006 | 12.95 | 13.10 | 12.88 | 12.95 | 404,299 | +0.19(+1.49%) |
Feb 03, 2006 | 13.02 | 13.20 | 12.73 | 12.76 | 301,738 | -0.24(-1.85%) |
Feb 02, 2006 | 12.79 | 13.09 | 12.65 | 13.00 | 499,599 | +0.25(+1.96%) |
Feb 01, 2006 | 13.30 | 13.37 | 12.56 | 12.75 | 1,750,411 | -0.69(-5.13%) |
Jan 31, 2006 | 12.70 | 13.54 | 12.50 | 13.44 | 363,448 | +0.76(+5.99%) |
Jan 30, 2006 | 13.12 | 13.20 | 12.38 | 12.68 | 460,286 | -0.51(-3.87%) |
Jan 27, 2006 | 13.32 | 13.63 | 13.15 | 13.19 | 143,803 | -0.09(-0.68%) |
Jan 26, 2006 | 13.95 | 13.99 | 13.21 | 13.28 | 135,015 | -0.41(-2.99%) |
Jan 25, 2006 | 13.75 | 13.80 | 13.64 | 13.69 | 86,245 | +0.07(+0.51%) |
Jan 24, 2006 | 14.65 | 14.65 | 13.59 | 13.62 | 247,165 | -1.04(-7.09%) |
Jan 23, 2006 | 14.95 | 15.43 | 14.66 | 14.66 | 137,228 | -0.33(-2.20%) |
Jan 20, 2006 | 14.98 | 15.19 | 14.66 | 14.99 | 232,350 | +0.18(+1.22%) |
Jan 19, 2006 | 14.49 | 14.81 | 14.40 | 14.81 | 207,545 | +0.36(+2.49%) |
Jan 18, 2006 | 14.05 | 14.47 | 14.04 | 14.45 | 159,438 | +0.10(+0.70%) |
Jan 17, 2006 | 14.30 | 14.50 | 14.25 | 14.35 | 150,157 | +0.18(+1.27%) |
Jan 13, 2006 | 14.20 | 14.30 | 14.10 | 14.17 | 84,380 | +0.00(+0.00%) |
Jan 12, 2006 | 14.50 | 14.60 | 14.10 | 14.17 | 118,800 | -0.23(-1.60%) |
Jan 11, 2006 | 14.38 | 14.49 | 13.87 | 14.40 | 269,845 | -0.05(-0.35%) |
Jan 10, 2006 | 13.70 | 14.50 | 13.70 | 14.45 | 207,474 | +0.48(+3.44%) |
Jan 09, 2006 | 13.10 | 14.69 | 13.10 | 13.97 | 341,704 | +0.95(+7.30%) |
Jan 06, 2006 | 13.27 | 13.39 | 12.93 | 13.02 | 126,184 | -0.12(-0.91%) |
Jan 05, 2006 | 13.14 | 13.17 | 12.89 | 13.14 | 145,390 | +0.16(+1.23%) |
Jan 04, 2006 | 13.22 | 13.22 | 12.83 | 12.98 | 98,926 | +0.02(+0.15%) |
Jan 03, 2006 | 13.39 | 13.48 | 12.83 | 12.96 | 93,476 | -0.40(-2.99%) |
Dec 30, 2005 | 13.47 | 13.48 | 13.05 | 13.36 | 104,364 | +0.11(+0.83%) |
Dec 29, 2005 | 13.48 | 13.56 | 13.23 | 13.25 | 96,336 | -0.17(-1.27%) |
Dec 28, 2005 | 13.30 | 13.49 | 13.00 | 13.42 | 117,000 | +0.07(+0.52%) |
Dec 27, 2005 | 14.00 | 14.00 | 13.25 | 13.35 | 156,600 | -0.14(-1.04%) |
Dec 23, 2005 | 13.43 | 13.84 | 13.37 | 13.49 | 67,871 | +0.02(+0.15%) |
Dec 22, 2005 | 13.03 | 13.50 | 12.88 | 13.47 | 102,553 | +0.57(+4.42%) |
Dec 21, 2005 | 12.67 | 13.00 | 12.55 | 12.90 | 61,668 | +0.14(+1.10%) |
Dec 20, 2005 | 13.13 | 13.24 | 12.58 | 12.76 | 80,936 | -0.28(-2.15%) |
Dec 19, 2005 | 13.81 | 13.89 | 12.98 | 13.04 | 163,140 | -0.74(-5.37%) |
Dec 16, 2005 | 13.25 | 13.78 | 13.25 | 13.78 | 225,900 | +0.88(+6.82%) |
Dec 15, 2005 | 13.43 | 13.51 | 12.68 | 12.90 | 156,054 | -0.61(-4.52%) |
Dec 14, 2005 | 14.25 | 14.85 | 13.48 | 13.51 | 619,166 | -0.50(-3.57%) |
Dec 13, 2005 | 13.89 | 14.13 | 13.85 | 14.01 | 228,706 | +0.19(+1.37%) |
Dec 12, 2005 | 13.72 | 13.85 | 13.50 | 13.82 | 102,614 | +0.14(+1.02%) |
Dec 09, 2005 | 13.75 | 13.75 | 13.55 | 13.68 | 147,864 | -0.01(-0.07%) |
Dec 08, 2005 | 13.14 | 13.72 | 13.03 | 13.69 | 324,518 | +0.57(+4.34%) |
Dec 07, 2005 | 13.08 | 13.15 | 12.97 | 13.12 | 117,889 | +0.19(+1.47%) |
Dec 06, 2005 | 12.77 | 13.14 | 12.74 | 12.93 | 95,447 | +0.04(+0.31%) |
Dec 05, 2005 | 12.84 | 13.01 | 12.73 | 12.89 | 66,241 | -0.03(-0.23%) |
Dec 02, 2005 | 13.03 | 13.10 | 12.78 | 12.92 | 141,753 | +0.09(+0.70%) |