Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.95 | 16.38 | 15.61 | 15.61 | 99,372 | -0.34(-2.12%) |
Feb 27, 2006 | 15.45 | 16.53 | 15.32 | 15.95 | 276,917 | +0.65(+4.27%) |
Feb 24, 2006 | 15.26 | 15.30 | 15.18 | 15.30 | 13,136 | +0.07(+0.45%) |
Feb 23, 2006 | 15.21 | 15.28 | 15.15 | 15.23 | 12,746 | +0.02(+0.10%) |
Feb 22, 2006 | 15.53 | 15.59 | 15.15 | 15.21 | 25,493 | -0.16(-1.05%) |
Feb 21, 2006 | 15.37 | 15.38 | 15.23 | 15.38 | 18,599 | +0.05(+0.30%) |
Feb 17, 2006 | 15.45 | 15.45 | 15.00 | 15.33 | 16,518 | -0.05(-0.30%) |
Feb 16, 2006 | 14.57 | 15.41 | 14.57 | 15.38 | 43,963 | +0.76(+5.21%) |
Feb 15, 2006 | 15.18 | 15.18 | 14.45 | 14.62 | 74,789 | -0.42(-2.76%) |
Feb 14, 2006 | 15.01 | 15.04 | 14.85 | 15.03 | 22,241 | -0.02(-0.10%) |
Feb 13, 2006 | 15.57 | 16.34 | 15.01 | 15.05 | 91,698 | -0.32(-2.05%) |
Feb 10, 2006 | 15.15 | 15.54 | 14.89 | 15.36 | 51,247 | +0.37(+2.46%) |
Feb 09, 2006 | 15.26 | 15.41 | 14.72 | 14.99 | 58,531 | -0.38(-2.50%) |
Feb 08, 2006 | 15.81 | 16.00 | 15.21 | 15.38 | 108,347 | -0.58(-3.66%) |
Feb 07, 2006 | 16.09 | 16.18 | 15.84 | 15.96 | 62,953 | -0.13(-0.81%) |
Feb 06, 2006 | 16.17 | 16.53 | 16.01 | 16.09 | 136,702 | +0.19(+1.21%) |
Feb 03, 2006 | 15.49 | 16.84 | 15.48 | 15.90 | 219,036 | +0.22(+1.37%) |
Feb 02, 2006 | 15.76 | 15.88 | 15.49 | 15.68 | 90,658 | -0.08(-0.49%) |
Feb 01, 2006 | 14.95 | 16.15 | 14.95 | 15.76 | 190,681 | +0.81(+5.45%) |
Jan 31, 2006 | 14.61 | 15.26 | 14.49 | 14.95 | 151,010 | +0.34(+2.32%) |
Jan 30, 2006 | 12.99 | 15.27 | 12.99 | 14.61 | 200,046 | +1.61(+12.43%) |
Jan 27, 2006 | 11.16 | 13.45 | 11.16 | 12.99 | 111,599 | +1.87(+16.79%) |
Jan 26, 2006 | 11.12 | 11.12 | 11.05 | 11.12 | 2,861 | +0.03(+0.28%) |
Jan 25, 2006 | 11.16 | 11.16 | 11.06 | 11.09 | 8,064 | -0.02(-0.14%) |
Jan 24, 2006 | 11.07 | 11.14 | 11.07 | 11.11 | 3,381 | +0.05(+0.42%) |
Jan 23, 2006 | 11.06 | 11.06 | 11.00 | 11.06 | 2,471 | +0.01(+0.07%) |
Jan 20, 2006 | 11.02 | 11.06 | 11.02 | 11.06 | 3,381 | +0.02(+0.14%) |
Jan 19, 2006 | 11.12 | 11.12 | 11.04 | 11.04 | 3,902 | +0.00(+0.00%) |
Jan 18, 2006 | 11.09 | 11.09 | 11.04 | 11.04 | 520 | -0.01(-0.07%) |
Jan 17, 2006 | 11.15 | 11.20 | 10.99 | 11.05 | 6,763 | -0.10(-0.90%) |
Jan 13, 2006 | 11.22 | 11.23 | 11.15 | 11.15 | 14,437 | -0.08(-0.69%) |
Jan 12, 2006 | 11.15 | 11.28 | 11.14 | 11.22 | 20,811 | +0.11(+0.97%) |
Jan 11, 2006 | 11.12 | 11.15 | 11.08 | 11.12 | 5,072 | -0.01(-0.07%) |
Jan 10, 2006 | 11.12 | 11.14 | 11.10 | 11.12 | 2,731 | +0.08(+0.70%) |
Jan 09, 2006 | 10.78 | 11.06 | 10.78 | 11.05 | 6,893 | +0.23(+2.13%) |
Jan 06, 2006 | 10.78 | 10.85 | 10.78 | 10.82 | 3,641 | +0.05(+0.43%) |
Jan 05, 2006 | 10.78 | 10.80 | 10.77 | 10.77 | 1,040 | +0.07(+0.65%) |
Jan 04, 2006 | 10.73 | 10.80 | 10.70 | 10.70 | 6,373 | -0.03(-0.29%) |
Jan 03, 2006 | 11.23 | 11.23 | 10.69 | 10.73 | 43,703 | -0.42(-3.79%) |
Dec 30, 2005 | 11.08 | 11.16 | 11.08 | 11.16 | 2,601 | -0.01(-0.07%) |
Dec 29, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 1,040 | -0.02(-0.14%) |
Dec 28, 2005 | 11.00 | 11.18 | 11.00 | 11.18 | 4,682 | +0.18(+1.68%) |
Dec 27, 2005 | 11.32 | 11.33 | 10.99 | 10.99 | 17,819 | -0.15(-1.38%) |
Dec 23, 2005 | 11.09 | 11.15 | 11.09 | 11.15 | 3,641 | +0.08(+0.76%) |
Dec 22, 2005 | 11.06 | 11.06 | 11.04 | 11.06 | 910 | -0.04(-0.35%) |
Dec 21, 2005 | 11.13 | 11.13 | 11.08 | 11.10 | 780 | -0.01(-0.07%) |
Dec 20, 2005 | 11.10 | 11.11 | 11.10 | 11.11 | 390 | -0.06(-0.55%) |
Dec 19, 2005 | 11.15 | 11.26 | 11.14 | 11.17 | 10,665 | +0.04(+0.36%) |
Dec 16, 2005 | 10.99 | 11.13 | 10.99 | 11.13 | 2,731 | +0.14(+1.31%) |
Dec 15, 2005 | 10.96 | 11.00 | 10.90 | 10.99 | 2,341 | +0.03(+0.28%) |
Dec 14, 2005 | 10.92 | 10.96 | 10.92 | 10.96 | 1,040 | -0.04(-0.35%) |
Dec 13, 2005 | 11.13 | 11.13 | 10.99 | 10.99 | 1,951 | -0.08(-0.69%) |
Dec 12, 2005 | 11.09 | 11.09 | 11.07 | 11.07 | 1,170 | -0.01(-0.07%) |
Dec 09, 2005 | 11.07 | 11.09 | 11.07 | 11.08 | 1,560 | -0.02(-0.21%) |
Dec 08, 2005 | 11.10 | 11.15 | 11.09 | 11.10 | 4,292 | +0.01(+0.07%) |
Dec 07, 2005 | 11.09 | 11.13 | 11.09 | 11.09 | 1,170 | -0.03(-0.28%) |
Dec 06, 2005 | 11.14 | 11.14 | 11.09 | 11.12 | 3,381 | -0.02(-0.14%) |
Dec 05, 2005 | 11.64 | 11.64 | 11.14 | 11.14 | 12,226 | -0.42(-3.66%) |
Dec 02, 2005 | 11.14 | 11.56 | 11.11 | 11.56 | 5,592 | +0.42(+3.72%) |