Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.92 | 12.90 | 12.64 | 12.73 | 1,136,218 | -0.20(-1.52%) |
Feb 27, 2006 | 12.88 | 13.02 | 12.73 | 12.92 | 1,440,131 | +0.02(+0.15%) |
Feb 24, 2006 | 13.22 | 13.29 | 12.81 | 12.90 | 1,348,062 | -0.34(-2.57%) |
Feb 23, 2006 | 13.37 | 13.45 | 13.23 | 13.25 | 951,985 | -0.19(-1.41%) |
Feb 22, 2006 | 13.36 | 13.46 | 13.25 | 13.44 | 765,061 | +0.16(+1.18%) |
Feb 21, 2006 | 13.64 | 13.74 | 13.23 | 13.28 | 1,074,531 | -0.28(-2.08%) |
Feb 17, 2006 | 13.78 | 13.78 | 13.43 | 13.56 | 764,171 | -0.21(-1.52%) |
Feb 16, 2006 | 13.86 | 13.88 | 13.59 | 13.77 | 1,036,563 | -0.15(-1.08%) |
Feb 15, 2006 | 13.81 | 13.95 | 13.54 | 13.92 | 682,620 | +0.20(+1.43%) |
Feb 14, 2006 | 13.43 | 13.87 | 13.37 | 13.72 | 1,495,424 | +0.29(+2.20%) |
Feb 13, 2006 | 13.53 | 13.64 | 13.38 | 13.43 | 914,424 | -0.18(-1.30%) |
Feb 10, 2006 | 13.68 | 13.75 | 13.34 | 13.61 | 781,095 | -0.05(-0.38%) |
Feb 09, 2006 | 13.61 | 13.87 | 13.57 | 13.66 | 765,148 | +0.01(+0.10%) |
Feb 08, 2006 | 13.46 | 13.65 | 13.35 | 13.64 | 662,716 | +0.20(+1.51%) |
Feb 07, 2006 | 13.67 | 13.73 | 13.37 | 13.44 | 1,096,574 | -0.29(-2.15%) |
Feb 06, 2006 | 13.66 | 13.76 | 13.54 | 13.74 | 705,225 | +0.14(+1.01%) |
Feb 03, 2006 | 13.62 | 13.77 | 13.45 | 13.60 | 545,682 | -0.12(-0.86%) |
Feb 02, 2006 | 13.97 | 14.17 | 13.70 | 13.72 | 1,170,971 | -0.31(-2.20%) |
Feb 01, 2006 | 14.00 | 14.14 | 13.89 | 14.02 | 740,437 | -0.09(-0.65%) |
Jan 31, 2006 | 14.16 | 14.21 | 13.94 | 14.12 | 785,286 | +0.01(+0.09%) |
Jan 30, 2006 | 13.61 | 14.25 | 13.61 | 14.10 | 1,531,860 | +0.41(+2.96%) |
Jan 27, 2006 | 13.81 | 13.90 | 13.53 | 13.70 | 1,257,244 | -0.11(-0.81%) |
Jan 26, 2006 | 13.68 | 13.93 | 13.68 | 13.81 | 1,192,848 | +0.12(+0.86%) |
Jan 25, 2006 | 13.92 | 14.01 | 13.64 | 13.69 | 1,066,607 | -0.19(-1.37%) |
Jan 24, 2006 | 14.10 | 14.10 | 13.30 | 13.88 | 2,103,427 | +0.19(+1.39%) |
Jan 23, 2006 | 13.81 | 13.90 | 13.38 | 13.69 | 1,230,836 | -0.03(-0.24%) |
Jan 20, 2006 | 14.16 | 14.25 | 13.71 | 13.72 | 823,078 | -0.43(-3.05%) |
Jan 19, 2006 | 13.76 | 14.17 | 13.76 | 14.16 | 683,777 | +0.43(+3.10%) |
Jan 18, 2006 | 13.56 | 13.84 | 13.46 | 13.73 | 1,111,104 | +0.07(+0.48%) |
Jan 17, 2006 | 13.81 | 13.94 | 13.66 | 13.66 | 1,192,753 | -0.28(-2.02%) |
Jan 13, 2006 | 13.90 | 14.06 | 13.87 | 13.95 | 410,583 | +0.01(+0.09%) |
Jan 12, 2006 | 13.91 | 14.06 | 13.81 | 13.93 | 667,278 | -0.06(-0.42%) |
Jan 11, 2006 | 14.14 | 14.16 | 13.90 | 13.99 | 1,044,744 | -0.12(-0.84%) |
Jan 10, 2006 | 13.91 | 14.31 | 13.83 | 14.11 | 1,344,052 | +0.08(+0.56%) |
Jan 09, 2006 | 13.61 | 14.27 | 13.50 | 14.03 | 1,812,088 | +0.53(+3.93%) |
Jan 06, 2006 | 13.33 | 13.66 | 13.20 | 13.50 | 1,357,032 | +0.30(+2.28%) |
Jan 05, 2006 | 13.20 | 13.34 | 13.06 | 13.20 | 898,757 | -0.13(-0.98%) |
Jan 04, 2006 | 13.04 | 13.38 | 13.00 | 13.33 | 1,060,531 | +0.28(+2.16%) |
Jan 03, 2006 | 12.87 | 13.14 | 12.47 | 13.05 | 1,397,399 | +0.14(+1.12%) |
Dec 30, 2005 | 13.04 | 13.08 | 12.81 | 12.90 | 458,185 | -0.22(-1.65%) |
Dec 29, 2005 | 13.06 | 13.30 | 12.90 | 13.12 | 712,404 | +0.09(+0.70%) |
Dec 28, 2005 | 13.06 | 13.07 | 12.87 | 13.03 | 471,109 | +0.06(+0.45%) |
Dec 27, 2005 | 13.40 | 13.42 | 12.85 | 12.97 | 622,548 | -0.36(-2.70%) |
Dec 23, 2005 | 13.10 | 13.48 | 13.10 | 13.33 | 552,028 | +0.18(+1.34%) |
Dec 22, 2005 | 13.11 | 13.17 | 13.01 | 13.15 | 782,681 | +0.09(+0.70%) |
Dec 21, 2005 | 12.56 | 13.09 | 12.56 | 13.06 | 1,296,190 | +0.45(+3.53%) |
Dec 20, 2005 | 12.56 | 12.80 | 12.52 | 12.62 | 850,214 | -0.05(-0.36%) |
Dec 19, 2005 | 12.94 | 12.96 | 12.64 | 12.66 | 721,910 | -0.23(-1.78%) |
Dec 16, 2005 | 12.87 | 13.06 | 12.82 | 12.89 | 1,155,113 | +0.07(+0.51%) |
Dec 15, 2005 | 12.88 | 12.94 | 12.61 | 12.83 | 923,622 | -0.09(-0.71%) |
Dec 14, 2005 | 12.84 | 12.96 | 12.83 | 12.92 | 573,004 | +0.03(+0.20%) |
Dec 13, 2005 | 12.85 | 12.95 | 12.71 | 12.89 | 737,714 | +0.03(+0.20%) |
Dec 12, 2005 | 13.11 | 13.13 | 12.77 | 12.87 | 796,332 | -0.17(-1.31%) |
Dec 09, 2005 | 13.01 | 13.09 | 12.83 | 13.04 | 698,001 | +0.05(+0.35%) |
Dec 08, 2005 | 13.38 | 13.38 | 12.83 | 12.99 | 1,440,254 | -0.31(-2.36%) |
Dec 07, 2005 | 13.43 | 13.43 | 13.26 | 13.30 | 1,714,135 | -0.10(-0.73%) |
Dec 06, 2005 | 13.54 | 13.73 | 13.35 | 13.40 | 1,079,954 | -0.05(-0.39%) |
Dec 05, 2005 | 13.50 | 13.50 | 13.29 | 13.45 | 1,022,752 | -0.03(-0.19%) |
Dec 02, 2005 | 13.51 | 13.51 | 13.17 | 13.48 | 768,574 | +0.01(+0.10%) |