Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.12 | 14.27 | 13.48 | 13.86 | 17,826 | -0.27(-1.89%) |
Feb 27, 2006 | 13.66 | 14.12 | 13.66 | 14.12 | 1,438 | +0.25(+1.82%) |
Feb 24, 2006 | 13.53 | 14.53 | 13.38 | 13.87 | 9,553 | +0.30(+2.20%) |
Feb 23, 2006 | 14.09 | 14.37 | 13.36 | 13.57 | 5,231 | -0.54(-3.85%) |
Feb 22, 2006 | 14.05 | 14.62 | 13.58 | 14.12 | 13,167 | +0.89(+6.71%) |
Feb 21, 2006 | 13.53 | 13.75 | 12.93 | 13.23 | 2,064 | -0.22(-1.65%) |
Feb 17, 2006 | 13.46 | 13.46 | 12.99 | 13.45 | 3,443 | -0.01(-0.06%) |
Feb 16, 2006 | 12.46 | 13.57 | 12.46 | 13.46 | 1,961 | +1.02(+8.24%) |
Feb 15, 2006 | 13.14 | 13.40 | 11.78 | 12.43 | 5,764 | +0.31(+2.54%) |
Feb 14, 2006 | 11.53 | 12.15 | 11.53 | 12.13 | 6,874 | +0.62(+5.37%) |
Feb 13, 2006 | 11.83 | 11.83 | 11.40 | 11.51 | 2,401 | -0.13(-1.14%) |
Feb 10, 2006 | 11.66 | 11.97 | 11.63 | 11.64 | 8,764 | -0.30(-2.54%) |
Feb 09, 2006 | 12.46 | 12.46 | 11.94 | 11.94 | 7,843 | -0.52(-4.17%) |
Feb 08, 2006 | 12.99 | 12.99 | 12.46 | 12.46 | 1,046 | -0.41(-3.21%) |
Feb 07, 2006 | 13.24 | 13.24 | 12.85 | 12.88 | 9,252 | -0.12(-0.94%) |
Feb 06, 2006 | 12.87 | 13.28 | 12.62 | 13.00 | 6,508 | -0.35(-2.63%) |
Feb 03, 2006 | 13.18 | 13.40 | 13.00 | 13.35 | 3,286 | -0.21(-1.58%) |
Feb 02, 2006 | 13.77 | 13.77 | 13.11 | 13.57 | 10,854 | -0.26(-1.88%) |
Feb 01, 2006 | 13.54 | 13.83 | 13.53 | 13.83 | 2,046 | +0.34(+2.54%) |
Jan 31, 2006 | 14.73 | 14.73 | 13.39 | 13.48 | 15,754 | -1.18(-8.02%) |
Jan 30, 2006 | 14.83 | 14.83 | 14.54 | 14.66 | 3,031 | -0.18(-1.19%) |
Jan 27, 2006 | 14.83 | 14.83 | 14.83 | 14.83 | 3,138 | +0.00(+0.00%) |
Jan 26, 2006 | 14.91 | 14.93 | 14.68 | 14.83 | 27,765 | +0.00(+0.00%) |
Jan 25, 2006 | 14.85 | 14.92 | 14.53 | 14.83 | 20,048 | +0.23(+1.57%) |
Jan 24, 2006 | 14.91 | 14.91 | 14.61 | 14.61 | 12,685 | -0.23(-1.55%) |
Jan 23, 2006 | 14.69 | 14.85 | 14.64 | 14.83 | 3,640 | +0.20(+1.36%) |
Jan 20, 2006 | 14.42 | 14.77 | 14.42 | 14.64 | 7,792 | +0.43(+3.01%) |
Jan 19, 2006 | 14.41 | 14.64 | 14.18 | 14.21 | 18,850 | +0.11(+0.76%) |
Jan 18, 2006 | 14.18 | 14.51 | 14.10 | 14.10 | 5,194 | -0.08(-0.54%) |
Jan 17, 2006 | 14.39 | 14.39 | 14.18 | 14.18 | 3,661 | +0.00(+0.00%) |
Jan 13, 2006 | 13.79 | 14.38 | 13.79 | 14.18 | 20,873 | +0.26(+1.87%) |
Jan 12, 2006 | 14.06 | 14.07 | 13.38 | 13.92 | 1,700 | -0.12(-0.87%) |
Jan 11, 2006 | 13.71 | 14.04 | 13.57 | 14.04 | 20,717 | +0.18(+1.27%) |
Jan 10, 2006 | 13.76 | 13.99 | 13.61 | 13.86 | 5,700 | -0.07(-0.49%) |
Jan 09, 2006 | 13.61 | 13.93 | 13.61 | 13.93 | 10,220 | +0.18(+1.28%) |
Jan 06, 2006 | 13.83 | 13.92 | 13.61 | 13.76 | 11,181 | -0.02(-0.17%) |
Jan 05, 2006 | 13.44 | 13.78 | 13.29 | 13.78 | 9,184 | +0.47(+3.50%) |
Jan 04, 2006 | 13.53 | 13.53 | 13.27 | 13.31 | 3,872 | -0.08(-0.63%) |
Jan 03, 2006 | 13.15 | 13.44 | 12.96 | 13.40 | 9,190 | +0.10(+0.75%) |
Dec 30, 2005 | 14.49 | 14.53 | 12.85 | 13.30 | 15,413 | -1.23(-8.47%) |
Dec 29, 2005 | 16.63 | 16.68 | 14.53 | 14.53 | 18,523 | -1.87(-11.38%) |
Dec 28, 2005 | 17.19 | 17.19 | 16.39 | 16.39 | 12,816 | -0.80(-4.63%) |
Dec 27, 2005 | 16.64 | 17.52 | 16.55 | 17.19 | 12,685 | +0.82(+5.03%) |
Dec 23, 2005 | 16.06 | 16.81 | 15.96 | 16.37 | 20,025 | +0.42(+2.65%) |
Dec 22, 2005 | 15.68 | 15.94 | 15.68 | 15.94 | 3,860 | +0.42(+2.71%) |
Dec 21, 2005 | 15.37 | 15.68 | 15.32 | 15.52 | 20,877 | +0.23(+1.50%) |
Dec 20, 2005 | 14.07 | 15.44 | 14.07 | 15.29 | 11,775 | +1.22(+8.70%) |
Dec 19, 2005 | 13.70 | 14.07 | 13.70 | 14.07 | 7,173 | +0.15(+1.04%) |
Dec 16, 2005 | 13.08 | 13.92 | 13.08 | 13.92 | 28,269 | +1.03(+8.01%) |
Dec 15, 2005 | 12.99 | 12.99 | 12.85 | 12.89 | 4,825 | -0.11(-0.82%) |
Dec 14, 2005 | 12.78 | 13.00 | 12.62 | 13.00 | 3,848 | +0.31(+2.47%) |
Dec 13, 2005 | 12.66 | 12.76 | 12.66 | 12.69 | 1,772 | +0.05(+0.36%) |
Dec 12, 2005 | 12.35 | 12.70 | 12.35 | 12.64 | 4,925 | +0.30(+2.42%) |
Dec 09, 2005 | 12.22 | 12.34 | 12.10 | 12.34 | 4,507 | +0.20(+1.64%) |
Dec 08, 2005 | 11.16 | 12.14 | 11.16 | 12.14 | 4,707 | +0.98(+8.77%) |
Dec 07, 2005 | 11.45 | 11.45 | 11.16 | 11.16 | 2,992 | +0.00(+0.00%) |
Dec 06, 2005 | 11.17 | 11.28 | 11.16 | 11.16 | 2,963 | -0.03(-0.27%) |
Dec 05, 2005 | 11.86 | 11.86 | 11.13 | 11.19 | 7,786 | -0.65(-5.49%) |
Dec 02, 2005 | 12.23 | 12.23 | 11.81 | 11.84 | 3,635 | -0.31(-2.52%) |