Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.03 | 15.14 | 14.24 | 14.27 | 979,571 | -0.76(-5.03%) |
Feb 27, 2006 | 15.07 | 15.34 | 14.93 | 15.03 | 1,108,567 | +0.21(+1.43%) |
Feb 24, 2006 | 14.30 | 14.91 | 14.20 | 14.82 | 718,554 | +0.56(+3.93%) |
Feb 23, 2006 | 14.36 | 14.36 | 14.17 | 14.26 | 973,708 | -0.12(-0.81%) |
Feb 22, 2006 | 14.31 | 14.64 | 14.25 | 14.38 | 1,180,819 | +0.06(+0.44%) |
Feb 21, 2006 | 15.01 | 15.26 | 14.22 | 14.31 | 1,297,521 | -0.49(-3.29%) |
Feb 17, 2006 | 14.94 | 15.06 | 14.69 | 14.80 | 823,528 | -0.14(-0.92%) |
Feb 16, 2006 | 15.04 | 15.08 | 14.87 | 14.94 | 2,368,070 | +0.13(+0.89%) |
Feb 15, 2006 | 14.49 | 15.03 | 14.41 | 14.80 | 1,777,944 | +0.53(+3.74%) |
Feb 14, 2006 | 13.95 | 14.28 | 13.92 | 14.27 | 1,814,259 | +0.36(+2.62%) |
Feb 13, 2006 | 13.76 | 14.01 | 13.67 | 13.90 | 1,488,744 | +0.16(+1.15%) |
Feb 10, 2006 | 13.60 | 13.96 | 13.56 | 13.75 | 1,119,159 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.83 | 13.22 | 13.53 | 1,849,440 | +0.04(+0.27%) |
Feb 08, 2006 | 14.22 | 14.31 | 13.49 | 13.49 | 2,939,660 | +1.35(+11.10%) |
Feb 07, 2006 | 13.27 | 13.41 | 12.08 | 12.14 | 1,174,767 | -1.12(-8.45%) |
Feb 06, 2006 | 13.03 | 13.27 | 12.82 | 13.27 | 608,094 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.20 | 12.82 | 12.95 | 767,731 | +0.03(+0.25%) |
Feb 02, 2006 | 13.22 | 13.22 | 12.74 | 12.92 | 498,013 | -0.29(-2.16%) |
Feb 01, 2006 | 13.01 | 13.30 | 12.92 | 13.20 | 596,367 | +0.25(+1.92%) |
Jan 31, 2006 | 12.89 | 13.03 | 12.69 | 12.95 | 773,973 | +0.01(+0.04%) |
Jan 30, 2006 | 12.93 | 13.11 | 12.90 | 12.95 | 474,370 | +0.05(+0.41%) |
Jan 27, 2006 | 12.95 | 13.26 | 12.85 | 12.89 | 1,313,976 | -0.05(-0.37%) |
Jan 26, 2006 | 12.61 | 13.14 | 12.58 | 12.94 | 1,572,345 | +0.41(+3.29%) |
Jan 25, 2006 | 12.69 | 13.13 | 12.41 | 12.53 | 1,724,984 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.82 | 12.21 | 1,121,618 | +0.34(+2.85%) |
Jan 23, 2006 | 11.65 | 11.93 | 11.55 | 11.87 | 613,201 | +0.29(+2.51%) |
Jan 20, 2006 | 11.63 | 11.63 | 11.43 | 11.58 | 481,936 | -0.05(-0.41%) |
Jan 19, 2006 | 11.63 | 11.74 | 11.54 | 11.63 | 585,775 | +0.08(+0.69%) |
Jan 18, 2006 | 11.58 | 11.63 | 11.46 | 11.55 | 400,983 | +0.00(+0.00%) |
Jan 17, 2006 | 11.57 | 11.59 | 11.35 | 11.55 | 581,993 | -0.02(-0.18%) |
Jan 13, 2006 | 11.66 | 11.82 | 11.49 | 11.57 | 510,307 | -0.06(-0.50%) |
Jan 12, 2006 | 11.50 | 11.77 | 11.46 | 11.63 | 787,591 | +0.19(+1.66%) |
Jan 11, 2006 | 11.80 | 11.85 | 11.17 | 11.44 | 876,299 | -0.35(-3.00%) |
Jan 10, 2006 | 11.64 | 11.83 | 11.50 | 11.79 | 830,905 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.67 | 11.31 | 11.64 | 673,916 | +0.36(+3.24%) |
Jan 06, 2006 | 10.89 | 11.45 | 10.80 | 11.27 | 662,946 | +0.49(+4.51%) |
Jan 05, 2006 | 10.88 | 10.89 | 10.73 | 10.79 | 586,910 | -0.09(-0.83%) |
Jan 04, 2006 | 10.51 | 10.94 | 10.46 | 10.88 | 1,161,149 | +0.35(+3.37%) |
Jan 03, 2006 | 10.52 | 10.71 | 10.35 | 10.52 | 804,992 | +0.11(+1.01%) |
Dec 30, 2005 | 10.47 | 10.52 | 10.17 | 10.42 | 393,606 | -0.06(-0.56%) |
Dec 29, 2005 | 10.63 | 10.66 | 10.42 | 10.47 | 379,231 | -0.16(-1.54%) |
Dec 28, 2005 | 10.61 | 10.73 | 10.53 | 10.64 | 248,155 | +0.09(+0.85%) |
Dec 27, 2005 | 10.96 | 11.02 | 10.52 | 10.55 | 744,656 | -0.38(-3.44%) |
Dec 23, 2005 | 10.60 | 10.94 | 10.57 | 10.92 | 245,129 | +0.33(+3.15%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.50 | 10.59 | 1,889,538 | -0.06(-0.60%) |
Dec 21, 2005 | 10.37 | 10.68 | 10.37 | 10.65 | 890,674 | +0.33(+3.23%) |
Dec 20, 2005 | 10.41 | 10.46 | 10.31 | 10.32 | 1,056,931 | -0.06(-0.56%) |
Dec 19, 2005 | 10.39 | 10.43 | 10.35 | 10.38 | 2,734,062 | -0.10(-0.91%) |
Dec 16, 2005 | 10.37 | 10.53 | 10.34 | 10.47 | 1,237,941 | +0.11(+1.02%) |
Dec 15, 2005 | 10.47 | 10.51 | 10.30 | 10.37 | 682,806 | -0.11(-1.01%) |
Dec 14, 2005 | 10.80 | 10.86 | 10.45 | 10.47 | 1,269,149 | -0.30(-2.75%) |
Dec 13, 2005 | 10.06 | 10.99 | 10.06 | 10.77 | 1,421,031 | +0.71(+7.10%) |
Dec 12, 2005 | 10.21 | 10.27 | 10.02 | 10.06 | 513,712 | -0.15(-1.50%) |
Dec 09, 2005 | 10.08 | 10.30 | 10.06 | 10.21 | 376,772 | +0.12(+1.15%) |
Dec 08, 2005 | 10.23 | 10.42 | 10.01 | 10.09 | 709,664 | -0.12(-1.14%) |
Dec 07, 2005 | 9.940 | 10.21 | 9.913 | 10.21 | 600,339 | +0.31(+3.10%) |
Dec 06, 2005 | 10.05 | 10.09 | 9.866 | 9.903 | 637,033 | -0.14(-1.42%) |
Dec 05, 2005 | 10.01 | 10.07 | 9.881 | 10.05 | 768,677 | +0.05(+0.53%) |
Dec 02, 2005 | 10.06 | 10.10 | 9.887 | 9.992 | 751,654 | -0.06(-0.63%) |