Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.37 | 14.48 | 13.80 | 14.02 | 1,226,757 | -0.35(-2.40%) |
Feb 27, 2006 | 15.06 | 15.09 | 13.90 | 14.37 | 1,112,880 | -1.06(-6.84%) |
Feb 24, 2006 | 15.31 | 15.67 | 15.31 | 15.42 | 543,447 | +0.11(+0.71%) |
Feb 23, 2006 | 15.47 | 15.68 | 15.29 | 15.31 | 449,731 | -0.26(-1.65%) |
Feb 22, 2006 | 15.39 | 16.05 | 15.39 | 15.57 | 888,704 | -0.21(-1.31%) |
Feb 21, 2006 | 15.13 | 15.86 | 15.13 | 15.78 | 660,760 | +0.60(+3.96%) |
Feb 17, 2006 | 16.33 | 16.46 | 15.03 | 15.18 | 1,756,864 | -0.60(-3.81%) |
Feb 16, 2006 | 16.33 | 16.60 | 15.02 | 15.78 | 1,376,417 | -0.13(-0.81%) |
Feb 15, 2006 | 15.23 | 16.00 | 15.21 | 15.91 | 730,694 | +0.70(+4.60%) |
Feb 14, 2006 | 15.10 | 15.42 | 14.99 | 15.21 | 427,976 | +0.20(+1.31%) |
Feb 13, 2006 | 15.25 | 15.44 | 14.81 | 15.01 | 667,982 | -0.37(-2.44%) |
Feb 10, 2006 | 15.59 | 15.60 | 15.07 | 15.38 | 731,587 | -0.30(-1.89%) |
Feb 09, 2006 | 15.69 | 15.93 | 15.58 | 15.68 | 423,543 | -0.04(-0.25%) |
Feb 08, 2006 | 15.78 | 16.47 | 15.54 | 15.72 | 771,046 | +0.56(+3.71%) |
Feb 07, 2006 | 14.82 | 15.26 | 14.61 | 15.16 | 613,853 | +0.23(+1.52%) |
Feb 06, 2006 | 14.33 | 14.95 | 14.16 | 14.93 | 741,279 | +0.59(+4.13%) |
Feb 03, 2006 | 14.57 | 14.64 | 14.11 | 14.34 | 1,161,109 | -0.47(-3.20%) |
Feb 02, 2006 | 15.10 | 15.28 | 14.41 | 14.81 | 648,511 | -0.42(-2.78%) |
Feb 01, 2006 | 15.32 | 15.50 | 14.82 | 15.24 | 514,411 | -0.23(-1.47%) |
Jan 31, 2006 | 14.69 | 15.69 | 14.66 | 15.46 | 907,323 | +0.68(+4.60%) |
Jan 30, 2006 | 14.61 | 15.00 | 14.54 | 14.78 | 687,338 | +0.19(+1.28%) |
Jan 27, 2006 | 14.78 | 15.23 | 14.48 | 14.59 | 675,709 | -0.19(-1.27%) |
Jan 26, 2006 | 14.04 | 14.91 | 13.81 | 14.78 | 576,228 | +0.80(+5.71%) |
Jan 25, 2006 | 13.76 | 14.04 | 13.76 | 13.98 | 373,458 | +0.08(+0.57%) |
Jan 24, 2006 | 13.03 | 13.95 | 13.03 | 13.90 | 412,339 | +0.10(+0.71%) |
Jan 23, 2006 | 13.60 | 13.81 | 13.31 | 13.81 | 247,896 | +0.28(+2.04%) |
Jan 20, 2006 | 13.95 | 14.00 | 13.31 | 13.53 | 265,723 | -0.37(-2.70%) |
Jan 19, 2006 | 13.31 | 14.28 | 13.31 | 13.90 | 651,303 | +0.73(+5.54%) |
Jan 18, 2006 | 12.63 | 13.34 | 12.63 | 13.17 | 478,533 | +0.25(+1.91%) |
Jan 17, 2006 | 13.04 | 13.37 | 12.67 | 12.93 | 638,164 | -0.85(-6.16%) |
Jan 13, 2006 | 14.30 | 14.30 | 13.63 | 13.78 | 315,707 | -0.38(-2.72%) |
Jan 12, 2006 | 13.59 | 14.61 | 13.59 | 14.16 | 703,876 | +0.43(+3.16%) |
Jan 11, 2006 | 13.41 | 13.75 | 13.21 | 13.73 | 546,890 | +0.36(+2.73%) |
Jan 10, 2006 | 13.19 | 13.41 | 12.92 | 13.36 | 251,945 | +0.05(+0.37%) |
Jan 09, 2006 | 13.26 | 13.38 | 13.03 | 13.31 | 410,561 | +0.15(+1.12%) |
Jan 06, 2006 | 12.61 | 13.38 | 12.47 | 13.16 | 528,857 | +0.55(+4.38%) |
Jan 05, 2006 | 12.33 | 12.69 | 12.30 | 12.61 | 273,958 | +0.35(+2.81%) |
Jan 04, 2006 | 11.88 | 12.28 | 11.88 | 12.27 | 419,524 | +0.37(+3.15%) |
Jan 03, 2006 | 11.67 | 11.92 | 11.48 | 11.89 | 296,175 | +0.23(+1.94%) |
Dec 30, 2005 | 11.87 | 11.87 | 11.50 | 11.67 | 286,667 | -0.30(-2.47%) |
Dec 29, 2005 | 12.12 | 12.21 | 11.81 | 11.96 | 250,654 | -0.20(-1.62%) |
Dec 28, 2005 | 11.90 | 12.22 | 11.85 | 12.16 | 352,698 | +0.33(+2.75%) |
Dec 27, 2005 | 11.73 | 11.98 | 11.73 | 11.83 | 282,219 | +0.09(+0.76%) |
Dec 23, 2005 | 11.55 | 11.83 | 11.55 | 11.74 | 334,549 | +0.19(+1.62%) |
Dec 22, 2005 | 11.33 | 11.61 | 11.13 | 11.56 | 455,018 | +0.21(+1.82%) |
Dec 21, 2005 | 11.42 | 11.58 | 11.21 | 11.35 | 242,971 | +0.03(+0.26%) |
Dec 20, 2005 | 11.22 | 11.51 | 11.13 | 11.32 | 354,393 | +0.12(+1.06%) |
Dec 19, 2005 | 11.44 | 11.53 | 11.16 | 11.20 | 376,748 | -0.33(-2.82%) |
Dec 16, 2005 | 11.70 | 11.78 | 11.43 | 11.53 | 489,075 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.44 | 11.62 | 497,996 | -0.18(-1.51%) |
Dec 14, 2005 | 12.14 | 12.17 | 11.52 | 11.79 | 477,540 | -0.35(-2.84%) |
Dec 13, 2005 | 12.05 | 12.24 | 11.99 | 12.14 | 395,994 | +0.07(+0.57%) |
Dec 12, 2005 | 11.96 | 12.22 | 11.80 | 12.07 | 822,621 | +0.22(+1.83%) |
Dec 09, 2005 | 12.09 | 12.13 | 11.67 | 11.85 | 930,693 | -0.32(-2.59%) |
Dec 08, 2005 | 12.39 | 12.74 | 12.01 | 12.17 | 747,173 | -0.46(-3.67%) |
Dec 07, 2005 | 13.00 | 13.07 | 12.53 | 12.63 | 567,697 | -0.48(-3.68%) |
Dec 06, 2005 | 13.26 | 13.50 | 13.08 | 13.12 | 187,113 | -0.03(-0.23%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.94 | 13.14 | 223,646 | -0.17(-1.26%) |
Dec 02, 2005 | 13.60 | 13.64 | 13.13 | 13.31 | 299,738 | -0.35(-2.53%) |