Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.50 | 18.00 | 16.28 | 16.37 | 982,169 | -1.13(-6.46%) |
Feb 27, 2006 | 16.33 | 17.64 | 16.25 | 17.50 | 818,050 | +1.50(+9.38%) |
Feb 24, 2006 | 15.00 | 16.23 | 15.00 | 16.00 | 808,854 | +0.96(+6.38%) |
Feb 23, 2006 | 15.10 | 15.17 | 14.94 | 15.04 | 314,045 | -0.08(-0.53%) |
Feb 22, 2006 | 15.40 | 15.40 | 14.98 | 15.12 | 498,584 | -0.16(-1.05%) |
Feb 21, 2006 | 15.06 | 15.60 | 14.82 | 15.28 | 449,663 | +0.19(+1.26%) |
Feb 17, 2006 | 15.78 | 15.79 | 15.04 | 15.09 | 281,029 | -0.62(-3.95%) |
Feb 16, 2006 | 15.61 | 15.79 | 15.25 | 15.71 | 233,000 | +0.13(+0.83%) |
Feb 15, 2006 | 15.24 | 15.65 | 15.02 | 15.58 | 183,479 | +0.27(+1.76%) |
Feb 14, 2006 | 15.08 | 15.47 | 14.66 | 15.31 | 193,178 | +0.32(+2.13%) |
Feb 13, 2006 | 15.23 | 15.65 | 14.84 | 14.99 | 432,551 | -0.34(-2.22%) |
Feb 10, 2006 | 15.25 | 15.40 | 14.87 | 15.33 | 219,042 | +0.02(+0.13%) |
Feb 09, 2006 | 15.40 | 15.85 | 15.19 | 15.31 | 220,589 | -0.10(-0.65%) |
Feb 08, 2006 | 15.48 | 15.70 | 15.24 | 15.41 | 178,073 | -0.07(-0.45%) |
Feb 07, 2006 | 15.78 | 16.22 | 15.38 | 15.48 | 315,393 | -0.41(-2.58%) |
Feb 06, 2006 | 16.22 | 16.24 | 15.33 | 15.89 | 476,681 | -0.30(-1.85%) |
Feb 03, 2006 | 15.92 | 17.02 | 15.78 | 16.19 | 794,902 | +0.51(+3.25%) |
Feb 02, 2006 | 15.67 | 15.98 | 15.48 | 15.68 | 337,349 | -0.09(-0.57%) |
Feb 01, 2006 | 15.15 | 15.92 | 15.15 | 15.77 | 472,058 | +0.54(+3.55%) |
Jan 31, 2006 | 15.12 | 15.40 | 15.00 | 15.23 | 284,777 | +0.05(+0.33%) |
Jan 30, 2006 | 15.37 | 15.66 | 15.12 | 15.18 | 221,384 | -0.26(-1.68%) |
Jan 27, 2006 | 15.51 | 15.90 | 15.33 | 15.44 | 550,707 | -0.08(-0.52%) |
Jan 26, 2006 | 15.45 | 15.63 | 15.13 | 15.52 | 340,117 | +0.25(+1.64%) |
Jan 25, 2006 | 15.08 | 15.46 | 15.01 | 15.27 | 324,257 | +0.16(+1.06%) |
Jan 24, 2006 | 15.23 | 15.23 | 14.69 | 15.11 | 345,618 | -0.11(-0.72%) |
Jan 23, 2006 | 15.45 | 15.65 | 14.35 | 15.22 | 725,188 | -0.28(-1.81%) |
Jan 20, 2006 | 16.56 | 16.56 | 15.33 | 15.50 | 441,894 | -0.97(-5.89%) |
Jan 19, 2006 | 15.76 | 16.60 | 15.45 | 16.47 | 612,718 | +0.70(+4.44%) |
Jan 18, 2006 | 15.78 | 15.82 | 15.33 | 15.77 | 619,799 | -0.18(-1.13%) |
Jan 17, 2006 | 15.98 | 16.30 | 15.81 | 15.95 | 359,381 | -0.18(-1.12%) |
Jan 13, 2006 | 15.82 | 17.43 | 15.82 | 16.13 | 491,298 | +0.29(+1.83%) |
Jan 12, 2006 | 16.26 | 16.63 | 15.70 | 15.84 | 578,300 | -0.45(-2.76%) |
Jan 11, 2006 | 16.65 | 16.77 | 15.96 | 16.29 | 767,405 | -0.43(-2.57%) |
Jan 10, 2006 | 16.99 | 17.10 | 16.15 | 16.72 | 552,674 | -0.41(-2.39%) |
Jan 09, 2006 | 16.88 | 17.68 | 16.67 | 17.13 | 889,166 | +0.13(+0.77%) |
Jan 06, 2006 | 16.57 | 17.34 | 15.94 | 17.00 | 664,648 | +0.55(+3.34%) |
Jan 05, 2006 | 15.80 | 16.70 | 15.78 | 16.45 | 691,865 | +0.53(+3.33%) |
Jan 04, 2006 | 16.01 | 16.01 | 15.51 | 15.92 | 590,485 | +0.02(+0.13%) |
Jan 03, 2006 | 15.80 | 16.19 | 15.41 | 15.90 | 964,561 | +0.00(+0.00%) |
Dec 30, 2005 | 16.27 | 16.37 | 15.77 | 15.90 | 623,708 | -0.51(-3.11%) |
Dec 29, 2005 | 16.83 | 16.93 | 16.30 | 16.41 | 558,141 | -0.42(-2.50%) |
Dec 28, 2005 | 16.59 | 17.37 | 15.63 | 16.83 | 1,661,000 | +0.24(+1.45%) |
Dec 27, 2005 | 14.94 | 16.71 | 14.63 | 16.59 | 2,246,800 | +2.83(+20.57%) |
Dec 23, 2005 | 12.84 | 13.83 | 12.79 | 13.76 | 673,299 | +0.90(+7.00%) |
Dec 22, 2005 | 12.10 | 12.91 | 12.10 | 12.86 | 499,727 | +0.76(+6.28%) |
Dec 21, 2005 | 11.67 | 12.11 | 11.67 | 12.10 | 255,140 | +0.48(+4.13%) |
Dec 20, 2005 | 11.39 | 11.80 | 11.29 | 11.62 | 232,714 | +0.18(+1.57%) |
Dec 19, 2005 | 11.94 | 11.95 | 11.33 | 11.44 | 235,179 | -0.52(-4.35%) |
Dec 16, 2005 | 12.04 | 12.17 | 11.95 | 11.96 | 473,533 | -0.04(-0.33%) |
Dec 15, 2005 | 11.64 | 12.08 | 11.62 | 12.00 | 366,014 | +0.35(+3.00%) |
Dec 14, 2005 | 11.62 | 12.01 | 11.56 | 11.65 | 180,665 | +0.00(+0.00%) |
Dec 13, 2005 | 11.65 | 11.75 | 11.53 | 11.65 | 198,091 | +0.09(+0.78%) |
Dec 12, 2005 | 11.60 | 11.74 | 11.31 | 11.56 | 594,365 | +0.07(+0.61%) |
Dec 09, 2005 | 10.80 | 11.78 | 10.76 | 11.49 | 506,464 | +0.79(+7.38%) |
Dec 08, 2005 | 10.46 | 10.75 | 10.37 | 10.70 | 405,866 | +0.26(+2.49%) |
Dec 07, 2005 | 10.55 | 10.82 | 10.41 | 10.44 | 370,589 | -0.14(-1.32%) |
Dec 06, 2005 | 10.55 | 10.83 | 10.50 | 10.58 | 359,869 | +0.12(+1.15%) |
Dec 05, 2005 | 10.80 | 10.83 | 10.15 | 10.46 | 618,513 | -0.34(-3.15%) |
Dec 02, 2005 | 10.83 | 10.91 | 10.62 | 10.80 | 249,987 | -0.11(-1.01%) |