Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.58 | 13.59 | 13.24 | 13.48 | 754,695 | -0.10(-0.74%) |
Feb 27, 2006 | 13.86 | 13.97 | 13.52 | 13.58 | 1,187,888 | -0.26(-1.89%) |
Feb 24, 2006 | 13.48 | 13.84 | 13.34 | 13.84 | 1,276,335 | +0.79(+6.05%) |
Feb 23, 2006 | 12.80 | 13.08 | 12.68 | 13.05 | 907,717 | +0.20(+1.55%) |
Feb 22, 2006 | 12.98 | 12.98 | 12.63 | 12.85 | 469,476 | -0.19(-1.42%) |
Feb 21, 2006 | 13.31 | 13.31 | 12.88 | 13.04 | 612,611 | +0.33(+2.62%) |
Feb 17, 2006 | 12.67 | 12.73 | 12.51 | 12.70 | 586,214 | +0.22(+1.79%) |
Feb 16, 2006 | 12.34 | 12.68 | 12.26 | 12.48 | 805,702 | +0.29(+2.38%) |
Feb 15, 2006 | 12.41 | 12.43 | 12.11 | 12.19 | 1,110,168 | -0.17(-1.38%) |
Feb 14, 2006 | 12.26 | 12.50 | 12.11 | 12.36 | 1,167,590 | -0.26(-2.07%) |
Feb 13, 2006 | 12.79 | 12.86 | 12.53 | 12.62 | 605,775 | -0.17(-1.30%) |
Feb 10, 2006 | 12.93 | 12.99 | 12.48 | 12.79 | 880,688 | -0.11(-0.88%) |
Feb 09, 2006 | 13.43 | 13.64 | 12.88 | 12.90 | 795,185 | -0.48(-3.55%) |
Feb 08, 2006 | 13.48 | 13.48 | 12.96 | 13.38 | 592,314 | +0.02(+0.14%) |
Feb 07, 2006 | 13.98 | 13.98 | 13.27 | 13.36 | 689,806 | -0.62(-4.45%) |
Feb 06, 2006 | 14.03 | 14.21 | 13.88 | 13.98 | 562,971 | +0.11(+0.82%) |
Feb 03, 2006 | 13.88 | 14.02 | 13.66 | 13.87 | 525,531 | -0.06(-0.41%) |
Feb 02, 2006 | 13.95 | 14.22 | 13.73 | 13.93 | 1,166,749 | -0.11(-0.78%) |
Feb 01, 2006 | 14.15 | 14.22 | 13.84 | 14.03 | 1,471,109 | -0.12(-0.84%) |
Jan 31, 2006 | 13.83 | 14.15 | 13.69 | 14.15 | 991,747 | +0.26(+1.88%) |
Jan 30, 2006 | 13.62 | 14.03 | 13.60 | 13.89 | 1,027,820 | +0.25(+1.81%) |
Jan 27, 2006 | 14.18 | 14.28 | 13.29 | 13.64 | 1,236,266 | +0.76(+5.90%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.45 | 12.88 | 775,939 | +0.14(+1.08%) |
Jan 25, 2006 | 13.19 | 13.20 | 12.66 | 12.75 | 835,886 | -0.40(-3.04%) |
Jan 24, 2006 | 13.11 | 13.29 | 13.05 | 13.15 | 703,793 | +0.04(+0.29%) |
Jan 23, 2006 | 12.90 | 13.13 | 12.69 | 13.11 | 779,726 | +0.25(+1.96%) |
Jan 20, 2006 | 12.96 | 13.22 | 12.79 | 12.86 | 955,043 | -0.02(-0.15%) |
Jan 19, 2006 | 12.36 | 12.90 | 12.32 | 12.87 | 945,262 | +0.56(+4.56%) |
Jan 18, 2006 | 12.24 | 12.50 | 12.13 | 12.31 | 767,526 | -0.12(-0.99%) |
Jan 17, 2006 | 12.13 | 12.46 | 12.11 | 12.44 | 1,069,993 | +0.31(+2.55%) |
Jan 13, 2006 | 11.98 | 12.21 | 11.94 | 12.13 | 547,617 | +0.09(+0.75%) |
Jan 12, 2006 | 11.89 | 12.30 | 11.87 | 12.04 | 980,389 | +0.18(+1.48%) |
Jan 11, 2006 | 12.06 | 12.06 | 11.60 | 11.86 | 493,454 | +0.13(+1.13%) |
Jan 10, 2006 | 11.64 | 11.88 | 11.64 | 11.73 | 905,087 | +0.08(+0.69%) |
Jan 09, 2006 | 11.70 | 11.86 | 11.56 | 11.65 | 758,166 | -0.05(-0.41%) |
Jan 06, 2006 | 11.65 | 11.79 | 11.60 | 11.70 | 545,829 | +0.21(+1.86%) |
Jan 05, 2006 | 11.60 | 11.61 | 11.21 | 11.48 | 619,132 | -0.19(-1.59%) |
Jan 04, 2006 | 11.54 | 11.69 | 11.30 | 11.67 | 951,257 | +0.08(+0.66%) |
Jan 03, 2006 | 11.60 | 11.65 | 11.35 | 11.59 | 1,009,626 | +0.76(+7.02%) |
Dec 30, 2005 | 10.81 | 10.99 | 10.66 | 10.83 | 410,476 | -0.05(-0.44%) |
Dec 29, 2005 | 10.87 | 11.06 | 10.74 | 10.88 | 405,638 | -0.01(-0.09%) |
Dec 28, 2005 | 10.89 | 10.99 | 10.82 | 10.89 | 530,895 | +0.06(+0.53%) |
Dec 27, 2005 | 11.20 | 11.20 | 10.64 | 10.83 | 636,695 | -0.37(-3.27%) |
Dec 23, 2005 | 11.16 | 11.22 | 10.93 | 11.20 | 402,062 | +0.02(+0.21%) |
Dec 22, 2005 | 11.22 | 11.41 | 11.03 | 11.17 | 482,306 | -0.05(-0.42%) |
Dec 21, 2005 | 11.29 | 11.36 | 11.07 | 11.22 | 496,609 | +0.07(+0.60%) |
Dec 20, 2005 | 11.10 | 11.29 | 11.10 | 11.15 | 585,057 | +0.07(+0.60%) |
Dec 19, 2005 | 11.25 | 11.51 | 11.00 | 11.09 | 502,394 | -0.17(-1.48%) |
Dec 16, 2005 | 11.56 | 11.56 | 11.24 | 11.25 | 691,383 | -0.29(-2.47%) |
Dec 15, 2005 | 11.67 | 11.73 | 11.46 | 11.54 | 954,096 | -0.19(-1.58%) |
Dec 14, 2005 | 11.54 | 11.82 | 11.46 | 11.72 | 540,255 | +0.16(+1.36%) |
Dec 13, 2005 | 11.51 | 11.86 | 11.41 | 11.57 | 943,264 | +0.12(+1.08%) |
Dec 12, 2005 | 11.60 | 11.63 | 11.34 | 11.44 | 592,419 | +0.10(+0.88%) |
Dec 09, 2005 | 11.47 | 11.48 | 11.25 | 11.34 | 592,419 | -0.13(-1.16%) |
Dec 08, 2005 | 11.33 | 11.52 | 11.20 | 11.48 | 957,462 | +0.14(+1.26%) |
Dec 07, 2005 | 11.58 | 11.61 | 11.24 | 11.33 | 746,807 | -0.12(-1.04%) |
Dec 06, 2005 | 11.28 | 11.59 | 11.13 | 11.45 | 742,075 | +0.17(+1.47%) |
Dec 05, 2005 | 11.34 | 11.49 | 11.20 | 11.29 | 768,157 | +0.11(+0.98%) |
Dec 02, 2005 | 11.22 | 11.29 | 10.91 | 11.18 | 1,133,305 | +0.08(+0.73%) |