Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,331 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,214 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,544 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,091 | -0.25(-1.77%) |
Feb 22, 2006 | 14.02 | 14.30 | 13.95 | 14.30 | 174,264 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,226 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,681 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.53 | 13.81 | 152,812 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.55 | 13.23 | 13.53 | 297,664 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,289 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 251,002 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,792 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,032 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,888 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.55 | 13.26 | 13.40 | 310,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,987 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,161 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,418 | -0.15(-1.15%) |
Feb 01, 2006 | 13.37 | 13.40 | 13.30 | 13.36 | 225,570 | -0.05(-0.39%) |
Jan 31, 2006 | 13.36 | 13.45 | 13.34 | 13.42 | 352,508 | +0.04(+0.32%) |
Jan 30, 2006 | 13.39 | 13.40 | 13.30 | 13.37 | 266,924 | -0.01(-0.10%) |
Jan 27, 2006 | 13.47 | 13.47 | 13.35 | 13.39 | 174,706 | -0.08(-0.59%) |
Jan 26, 2006 | 13.48 | 13.60 | 13.40 | 13.47 | 323,980 | +0.04(+0.27%) |
Jan 25, 2006 | 13.43 | 13.63 | 13.29 | 13.43 | 111,900 | -0.00(-0.02%) |
Jan 24, 2006 | 13.31 | 13.48 | 13.27 | 13.43 | 119,198 | +0.10(+0.78%) |
Jan 23, 2006 | 13.38 | 13.43 | 13.28 | 13.33 | 98,189 | -0.03(-0.25%) |
Jan 20, 2006 | 13.55 | 13.55 | 13.30 | 13.36 | 116,323 | -0.16(-1.17%) |
Jan 19, 2006 | 13.31 | 13.53 | 13.27 | 13.52 | 86,247 | +0.25(+1.87%) |
Jan 18, 2006 | 13.34 | 13.43 | 13.06 | 13.27 | 207,878 | -0.07(-0.56%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.18 | 13.35 | 87,795 | -0.09(-0.66%) |
Jan 13, 2006 | 13.33 | 13.52 | 13.33 | 13.43 | 113,890 | +0.09(+0.64%) |
Jan 12, 2006 | 13.52 | 13.53 | 13.34 | 13.35 | 164,754 | -0.14(-1.06%) |
Jan 11, 2006 | 13.18 | 13.54 | 13.10 | 13.49 | 364,672 | +0.31(+2.33%) |
Jan 10, 2006 | 13.03 | 13.19 | 12.99 | 13.18 | 158,783 | +0.11(+0.86%) |
Jan 09, 2006 | 12.84 | 13.12 | 12.84 | 13.07 | 142,197 | +0.28(+2.23%) |
Jan 06, 2006 | 12.87 | 12.90 | 12.57 | 12.79 | 109,246 | +0.13(+1.02%) |
Jan 05, 2006 | 12.61 | 12.66 | 12.50 | 12.66 | 128,265 | +0.04(+0.32%) |
Jan 04, 2006 | 12.41 | 12.63 | 12.36 | 12.62 | 101,064 | +0.19(+1.49%) |
Jan 03, 2006 | 12.38 | 12.55 | 12.13 | 12.43 | 231,099 | +0.09(+0.70%) |
Dec 30, 2005 | 12.53 | 12.53 | 12.34 | 12.34 | 154,360 | -0.18(-1.46%) |
Dec 29, 2005 | 12.66 | 12.67 | 12.53 | 12.53 | 78,507 | -0.18(-1.42%) |
Dec 28, 2005 | 12.67 | 12.73 | 12.55 | 12.71 | 44,450 | +0.05(+0.39%) |
Dec 27, 2005 | 12.92 | 13.03 | 12.66 | 12.66 | 229,329 | -0.24(-1.82%) |
Dec 23, 2005 | 12.78 | 12.93 | 12.78 | 12.89 | 64,796 | +0.11(+0.87%) |
Dec 22, 2005 | 12.68 | 12.81 | 12.68 | 12.78 | 102,833 | +0.10(+0.78%) |
Dec 21, 2005 | 12.51 | 12.69 | 12.47 | 12.68 | 274,886 | +0.23(+1.87%) |
Dec 20, 2005 | 12.36 | 12.65 | 12.29 | 12.45 | 159,447 | +0.11(+0.92%) |
Dec 19, 2005 | 12.76 | 12.76 | 12.24 | 12.34 | 247,021 | -0.38(-2.95%) |
Dec 16, 2005 | 13.01 | 13.04 | 12.71 | 12.71 | 427,477 | -0.28(-2.12%) |
Dec 15, 2005 | 13.14 | 13.15 | 12.81 | 12.99 | 145,514 | -0.18(-1.36%) |
Dec 14, 2005 | 13.06 | 13.28 | 13.06 | 13.17 | 134,899 | +0.13(+1.02%) |
Dec 13, 2005 | 12.89 | 13.12 | 12.89 | 13.03 | 113,227 | +0.11(+0.84%) |
Dec 12, 2005 | 13.10 | 13.12 | 12.85 | 12.93 | 122,294 | -0.16(-1.19%) |
Dec 09, 2005 | 12.98 | 13.12 | 12.94 | 13.08 | 59,046 | +0.11(+0.85%) |
Dec 08, 2005 | 13.07 | 13.16 | 12.84 | 12.97 | 133,794 | -0.10(-0.74%) |
Dec 07, 2005 | 13.23 | 13.23 | 12.99 | 13.07 | 99,074 | -0.17(-1.30%) |
Dec 06, 2005 | 13.07 | 13.30 | 13.07 | 13.24 | 186,648 | +0.16(+1.24%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.89 | 13.08 | 172,273 | -0.24(-1.82%) |
Dec 02, 2005 | 13.56 | 13.56 | 13.15 | 13.32 | 157,235 | -0.22(-1.60%) |