Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.67 | 13.86 | 13.25 | 13.38 | 367,372 | -0.29(-2.12%) |
Feb 27, 2006 | 13.75 | 14.03 | 13.45 | 13.67 | 481,323 | -0.24(-1.73%) |
Feb 24, 2006 | 13.70 | 14.05 | 13.18 | 13.91 | 851,595 | +0.27(+1.98%) |
Feb 23, 2006 | 13.19 | 13.65 | 13.12 | 13.64 | 874,201 | +0.50(+3.81%) |
Feb 22, 2006 | 13.55 | 13.62 | 13.01 | 13.14 | 418,982 | -0.49(-3.60%) |
Feb 21, 2006 | 13.80 | 13.91 | 13.51 | 13.63 | 171,657 | -0.05(-0.37%) |
Feb 17, 2006 | 14.00 | 14.00 | 13.52 | 13.68 | 87,443 | -0.21(-1.51%) |
Feb 16, 2006 | 14.25 | 14.25 | 13.38 | 13.89 | 193,600 | -0.16(-1.14%) |
Feb 15, 2006 | 14.40 | 14.48 | 14.03 | 14.05 | 242,987 | +0.02(+0.14%) |
Feb 14, 2006 | 13.68 | 14.03 | 13.64 | 14.03 | 360,327 | +0.30(+2.18%) |
Feb 13, 2006 | 13.35 | 13.82 | 13.23 | 13.73 | 628,098 | +0.78(+6.02%) |
Feb 10, 2006 | 13.22 | 13.22 | 12.66 | 12.95 | 229,160 | -0.30(-2.26%) |
Feb 09, 2006 | 12.96 | 13.32 | 12.67 | 13.25 | 522,271 | +0.25(+1.92%) |
Feb 08, 2006 | 12.76 | 13.10 | 12.70 | 13.00 | 169,981 | +0.20(+1.56%) |
Feb 07, 2006 | 13.00 | 13.04 | 12.51 | 12.80 | 294,218 | -0.38(-2.88%) |
Feb 06, 2006 | 13.31 | 13.38 | 12.99 | 13.18 | 142,097 | -0.18(-1.35%) |
Feb 03, 2006 | 13.36 | 13.63 | 13.16 | 13.36 | 80,392 | -0.19(-1.40%) |
Feb 02, 2006 | 13.49 | 13.60 | 13.30 | 13.55 | 247,545 | -0.02(-0.15%) |
Feb 01, 2006 | 13.41 | 13.70 | 13.26 | 13.57 | 632,455 | +0.22(+1.65%) |
Jan 31, 2006 | 13.59 | 13.59 | 13.08 | 13.35 | 344,109 | -0.21(-1.55%) |
Jan 30, 2006 | 13.30 | 13.60 | 13.13 | 13.56 | 328,281 | +0.32(+2.42%) |
Jan 27, 2006 | 13.62 | 13.62 | 13.24 | 13.24 | 174,680 | -0.28(-2.07%) |
Jan 26, 2006 | 13.30 | 13.52 | 13.11 | 13.52 | 274,664 | +0.28(+2.11%) |
Jan 25, 2006 | 13.13 | 13.25 | 13.01 | 13.24 | 146,130 | +0.11(+0.84%) |
Jan 24, 2006 | 12.97 | 13.25 | 12.93 | 13.13 | 294,944 | +0.15(+1.16%) |
Jan 23, 2006 | 12.33 | 12.99 | 12.25 | 12.98 | 452,365 | +0.59(+4.76%) |
Jan 20, 2006 | 12.49 | 12.50 | 12.18 | 12.39 | 406,128 | +0.11(+0.90%) |
Jan 19, 2006 | 11.98 | 12.49 | 11.94 | 12.28 | 378,473 | +0.41(+3.45%) |
Jan 18, 2006 | 11.26 | 11.95 | 11.17 | 11.87 | 677,734 | +0.50(+4.40%) |
Jan 17, 2006 | 11.72 | 11.89 | 11.26 | 11.37 | 253,164 | -0.63(-5.25%) |
Jan 13, 2006 | 12.05 | 12.38 | 11.90 | 12.00 | 431,963 | -0.11(-0.91%) |
Jan 12, 2006 | 12.36 | 12.50 | 11.44 | 12.11 | 532,300 | -0.42(-3.35%) |
Jan 11, 2006 | 12.08 | 12.54 | 11.89 | 12.53 | 571,472 | +0.43(+3.55%) |
Jan 10, 2006 | 11.75 | 12.22 | 11.55 | 12.10 | 489,023 | +0.35(+2.98%) |
Jan 09, 2006 | 11.40 | 12.17 | 11.39 | 11.75 | 445,060 | +0.37(+3.25%) |
Jan 06, 2006 | 11.13 | 11.45 | 10.83 | 11.38 | 413,926 | +0.48(+4.40%) |
Jan 05, 2006 | 10.78 | 11.21 | 10.76 | 10.90 | 320,798 | +0.10(+0.93%) |
Jan 04, 2006 | 10.03 | 10.84 | 10.03 | 10.80 | 713,111 | +0.72(+7.14%) |
Jan 03, 2006 | 9.920 | 10.19 | 9.510 | 10.08 | 244,764 | -0.11(-1.08%) |
Dec 30, 2005 | 10.18 | 10.23 | 9.760 | 10.19 | 85,901 | +0.00(+0.00%) |
Dec 29, 2005 | 10.05 | 10.25 | 10.01 | 10.19 | 172,842 | +0.19(+1.90%) |
Dec 28, 2005 | 9.730 | 10.00 | 9.560 | 10.00 | 123,000 | +0.25(+2.56%) |
Dec 27, 2005 | 9.430 | 9.760 | 9.430 | 9.750 | 99,800 | +0.17(+1.77%) |
Dec 23, 2005 | 9.478 | 9.590 | 9.400 | 9.580 | 39,887 | +0.03(+0.31%) |
Dec 22, 2005 | 9.410 | 9.600 | 9.250 | 9.550 | 211,091 | +0.10(+1.06%) |
Dec 21, 2005 | 9.410 | 9.520 | 9.250 | 9.450 | 111,915 | +0.09(+0.96%) |
Dec 20, 2005 | 9.340 | 9.440 | 9.250 | 9.360 | 76,273 | +0.02(+0.21%) |
Dec 19, 2005 | 9.740 | 9.740 | 9.210 | 9.340 | 185,891 | -0.47(-4.79%) |
Dec 16, 2005 | 9.940 | 9.970 | 9.700 | 9.810 | 105,082 | -0.15(-1.51%) |
Dec 15, 2005 | 10.01 | 10.03 | 9.710 | 9.960 | 108,297 | -0.11(-1.09%) |
Dec 14, 2005 | 10.10 | 10.33 | 9.720 | 10.07 | 203,274 | -0.08(-0.79%) |
Dec 13, 2005 | 10.64 | 10.64 | 10.02 | 10.15 | 277,481 | -0.40(-3.79%) |
Dec 12, 2005 | 9.880 | 10.59 | 9.760 | 10.55 | 802,717 | +0.80(+8.21%) |
Dec 09, 2005 | 9.800 | 9.860 | 9.540 | 9.750 | 108,730 | +0.01(+0.10%) |
Dec 08, 2005 | 9.790 | 9.790 | 9.540 | 9.740 | 78,213 | +0.00(+0.00%) |
Dec 07, 2005 | 9.700 | 9.760 | 9.400 | 9.740 | 126,463 | +0.09(+0.93%) |
Dec 06, 2005 | 9.730 | 9.940 | 9.500 | 9.650 | 322,048 | -0.15(-1.53%) |
Dec 05, 2005 | 9.310 | 9.920 | 9.250 | 9.800 | 412,495 | +0.60(+6.52%) |
Dec 02, 2005 | 9.240 | 9.300 | 9.100 | 9.200 | 15,123 | -0.03(-0.33%) |