Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.33 | 12.29 | 12.05 | 12.06 | 535,009 | -0.27(-2.20%) |
Feb 27, 2006 | 12.31 | 12.41 | 12.29 | 12.33 | 223,436 | +0.03(+0.21%) |
Feb 24, 2006 | 12.31 | 12.33 | 12.26 | 12.31 | 199,159 | -0.03(-0.26%) |
Feb 23, 2006 | 12.33 | 12.43 | 12.15 | 12.34 | 172,718 | -0.05(-0.42%) |
Feb 22, 2006 | 12.35 | 12.40 | 12.26 | 12.39 | 210,138 | +0.04(+0.31%) |
Feb 21, 2006 | 12.42 | 12.42 | 12.23 | 12.35 | 245,238 | -0.06(-0.47%) |
Feb 17, 2006 | 12.52 | 12.52 | 12.35 | 12.41 | 188,181 | -0.10(-0.78%) |
Feb 16, 2006 | 12.34 | 12.51 | 12.27 | 12.51 | 210,756 | +0.17(+1.36%) |
Feb 15, 2006 | 12.29 | 12.35 | 12.23 | 12.34 | 165,605 | +0.01(+0.11%) |
Feb 14, 2006 | 12.10 | 12.40 | 12.07 | 12.33 | 246,939 | +0.26(+2.14%) |
Feb 13, 2006 | 12.02 | 12.18 | 11.99 | 12.07 | 213,385 | -0.02(-0.16%) |
Feb 10, 2006 | 11.98 | 12.18 | 11.98 | 12.09 | 362,136 | +0.07(+0.59%) |
Feb 09, 2006 | 12.29 | 12.60 | 11.99 | 12.02 | 415,173 | -0.19(-1.59%) |
Feb 08, 2006 | 12.19 | 12.28 | 12.15 | 12.21 | 177,975 | +0.00(+0.00%) |
Feb 07, 2006 | 12.27 | 12.40 | 12.11 | 12.21 | 253,742 | -0.12(-1.00%) |
Feb 06, 2006 | 12.33 | 12.41 | 12.22 | 12.33 | 290,389 | +0.01(+0.05%) |
Feb 03, 2006 | 12.30 | 12.46 | 12.29 | 12.33 | 275,854 | -0.04(-0.31%) |
Feb 02, 2006 | 12.60 | 12.65 | 12.32 | 12.37 | 287,760 | -0.30(-2.40%) |
Feb 01, 2006 | 12.61 | 12.74 | 12.61 | 12.67 | 240,135 | +0.00(+0.00%) |
Jan 31, 2006 | 12.63 | 12.69 | 12.55 | 12.67 | 211,220 | -0.04(-0.31%) |
Jan 30, 2006 | 12.84 | 12.87 | 12.70 | 12.71 | 282,658 | -0.13(-1.01%) |
Jan 27, 2006 | 12.93 | 13.12 | 12.81 | 12.84 | 342,035 | -0.09(-0.70%) |
Jan 26, 2006 | 12.73 | 12.93 | 12.73 | 12.93 | 232,404 | +0.27(+2.09%) |
Jan 25, 2006 | 12.68 | 12.72 | 12.58 | 12.66 | 318,222 | +0.01(+0.10%) |
Jan 24, 2006 | 12.44 | 12.68 | 12.44 | 12.65 | 304,151 | +0.24(+1.93%) |
Jan 23, 2006 | 12.36 | 12.45 | 12.33 | 12.41 | 191,428 | +0.02(+0.16%) |
Jan 20, 2006 | 12.68 | 12.68 | 12.38 | 12.39 | 168,852 | -0.20(-1.59%) |
Jan 19, 2006 | 12.46 | 12.62 | 12.40 | 12.59 | 305,388 | +0.17(+1.41%) |
Jan 18, 2006 | 12.45 | 12.53 | 12.37 | 12.42 | 209,519 | -0.10(-0.78%) |
Jan 17, 2006 | 12.55 | 12.59 | 12.50 | 12.51 | 215,240 | -0.10(-0.77%) |
Jan 13, 2006 | 12.59 | 12.67 | 12.57 | 12.61 | 360,744 | +0.06(+0.52%) |
Jan 12, 2006 | 12.57 | 12.73 | 12.51 | 12.55 | 296,729 | -0.10(-0.77%) |
Jan 11, 2006 | 12.84 | 12.88 | 12.57 | 12.64 | 374,352 | -0.19(-1.51%) |
Jan 10, 2006 | 12.69 | 12.92 | 12.69 | 12.84 | 230,239 | +0.08(+0.66%) |
Jan 09, 2006 | 12.68 | 12.86 | 12.66 | 12.75 | 1,428,908 | +0.12(+0.92%) |
Jan 06, 2006 | 12.48 | 12.71 | 12.38 | 12.64 | 1,008,786 | +0.25(+2.04%) |
Jan 05, 2006 | 12.29 | 12.46 | 12.27 | 12.38 | 4,529,026 | +0.10(+0.79%) |
Jan 04, 2006 | 12.42 | 12.53 | 12.23 | 12.29 | 409,607 | -0.15(-1.20%) |
Jan 03, 2006 | 12.36 | 12.49 | 12.15 | 12.44 | 351,776 | +0.17(+1.42%) |
Dec 30, 2005 | 12.35 | 12.36 | 12.26 | 12.26 | 264,412 | -0.12(-0.99%) |
Dec 29, 2005 | 12.17 | 12.45 | 12.17 | 12.38 | 347,910 | +0.25(+2.08%) |
Dec 28, 2005 | 12.18 | 12.20 | 12.09 | 12.13 | 536,246 | +0.01(+0.11%) |
Dec 27, 2005 | 11.96 | 12.32 | 11.96 | 12.12 | 709,892 | +0.19(+1.63%) |
Dec 23, 2005 | 11.96 | 12.08 | 11.93 | 11.93 | 223,590 | +0.01(+0.05%) |
Dec 22, 2005 | 11.93 | 11.98 | 11.89 | 11.92 | 237,507 | +0.05(+0.44%) |
Dec 21, 2005 | 11.87 | 11.94 | 11.79 | 11.87 | 319,768 | +0.05(+0.44%) |
Dec 20, 2005 | 11.67 | 11.92 | 11.67 | 11.82 | 306,780 | +0.17(+1.50%) |
Dec 19, 2005 | 11.82 | 11.82 | 11.62 | 11.64 | 624,384 | -0.16(-1.37%) |
Dec 16, 2005 | 11.95 | 12.00 | 11.77 | 11.80 | 815,348 | -0.15(-1.24%) |
Dec 15, 2005 | 12.09 | 12.13 | 11.85 | 11.95 | 593,303 | +0.23(+1.93%) |
Dec 14, 2005 | 12.00 | 12.03 | 11.72 | 11.72 | 417,956 | -0.27(-2.26%) |
Dec 13, 2005 | 11.96 | 12.09 | 11.93 | 12.00 | 308,790 | +0.03(+0.27%) |
Dec 12, 2005 | 12.07 | 12.11 | 11.91 | 11.96 | 409,143 | -0.02(-0.16%) |
Dec 09, 2005 | 11.94 | 12.09 | 11.94 | 11.98 | 184,006 | +0.09(+0.76%) |
Dec 08, 2005 | 11.88 | 12.04 | 11.75 | 11.89 | 257,763 | +0.05(+0.38%) |
Dec 07, 2005 | 12.04 | 12.10 | 11.79 | 11.85 | 381,310 | -0.19(-1.56%) |
Dec 06, 2005 | 12.24 | 12.34 | 12.01 | 12.04 | 277,246 | -0.20(-1.64%) |
Dec 05, 2005 | 12.25 | 12.26 | 12.09 | 12.24 | 403,112 | -0.04(-0.32%) |
Dec 02, 2005 | 12.31 | 12.31 | 12.15 | 12.27 | 283,276 | -0.05(-0.37%) |