Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.50 | 13.57 | 12.99 | 13.26 | 131,273 | -0.25(-1.82%) |
Feb 27, 2006 | 13.17 | 13.84 | 13.10 | 13.50 | 171,386 | +0.36(+2.74%) |
Feb 24, 2006 | 12.56 | 13.17 | 12.31 | 13.14 | 114,782 | +0.55(+4.36%) |
Feb 23, 2006 | 12.83 | 12.91 | 12.48 | 12.59 | 83,821 | -0.31(-2.42%) |
Feb 22, 2006 | 12.08 | 13.00 | 12.07 | 12.91 | 143,418 | +0.86(+7.15%) |
Feb 21, 2006 | 12.28 | 12.31 | 12.00 | 12.05 | 121,689 | -0.14(-1.17%) |
Feb 17, 2006 | 12.54 | 12.58 | 12.07 | 12.19 | 151,180 | -0.27(-2.13%) |
Feb 16, 2006 | 12.40 | 12.55 | 12.07 | 12.45 | 182,581 | +0.14(+1.15%) |
Feb 15, 2006 | 12.23 | 12.38 | 12.14 | 12.31 | 72,358 | +0.05(+0.39%) |
Feb 14, 2006 | 11.94 | 12.32 | 11.91 | 12.26 | 112,807 | +0.32(+2.70%) |
Feb 13, 2006 | 12.12 | 12.35 | 11.83 | 11.94 | 98,532 | -0.30(-2.47%) |
Feb 10, 2006 | 11.78 | 12.46 | 11.66 | 12.24 | 132,247 | +0.48(+4.11%) |
Feb 09, 2006 | 11.94 | 12.20 | 11.74 | 11.76 | 143,427 | -0.19(-1.58%) |
Feb 08, 2006 | 11.99 | 12.11 | 11.67 | 11.95 | 71,443 | +0.04(+0.32%) |
Feb 07, 2006 | 12.03 | 12.35 | 11.80 | 11.91 | 119,790 | -0.11(-0.95%) |
Feb 06, 2006 | 12.20 | 12.44 | 11.96 | 12.03 | 134,198 | -0.15(-1.24%) |
Feb 03, 2006 | 12.33 | 12.38 | 12.16 | 12.18 | 123,788 | -0.15(-1.23%) |
Feb 02, 2006 | 13.33 | 13.52 | 12.17 | 12.33 | 452,229 | -1.60(-11.49%) |
Feb 01, 2006 | 13.89 | 14.10 | 13.54 | 13.93 | 103,823 | +0.08(+0.55%) |
Jan 31, 2006 | 14.04 | 14.04 | 13.41 | 13.85 | 202,010 | -0.19(-1.35%) |
Jan 30, 2006 | 14.12 | 14.13 | 13.84 | 14.04 | 80,693 | +0.03(+0.20%) |
Jan 27, 2006 | 13.85 | 14.08 | 13.68 | 14.02 | 143,236 | +0.16(+1.16%) |
Jan 26, 2006 | 13.49 | 13.87 | 13.33 | 13.85 | 117,872 | +0.48(+3.61%) |
Jan 25, 2006 | 13.47 | 13.54 | 13.27 | 13.37 | 159,388 | -0.07(-0.49%) |
Jan 24, 2006 | 13.21 | 13.45 | 13.11 | 13.44 | 126,981 | +0.23(+1.72%) |
Jan 23, 2006 | 13.22 | 13.26 | 12.93 | 13.21 | 106,615 | +0.12(+0.94%) |
Jan 20, 2006 | 13.26 | 13.35 | 12.96 | 13.09 | 121,813 | -0.06(-0.43%) |
Jan 19, 2006 | 12.92 | 13.52 | 12.78 | 13.14 | 208,552 | +0.41(+3.20%) |
Jan 18, 2006 | 12.41 | 13.02 | 12.41 | 12.74 | 137,224 | +0.17(+1.36%) |
Jan 17, 2006 | 12.40 | 12.64 | 12.23 | 12.57 | 87,858 | +0.04(+0.30%) |
Jan 13, 2006 | 12.46 | 12.53 | 12.26 | 12.53 | 54,270 | +0.17(+1.38%) |
Jan 12, 2006 | 12.32 | 12.55 | 12.26 | 12.36 | 74,341 | -0.09(-0.69%) |
Jan 11, 2006 | 12.48 | 12.78 | 12.31 | 12.44 | 123,400 | -0.27(-2.16%) |
Jan 10, 2006 | 11.38 | 12.78 | 11.22 | 12.72 | 264,000 | +1.35(+11.92%) |
Jan 09, 2006 | 11.41 | 11.41 | 11.21 | 11.36 | 55,836 | +0.04(+0.33%) |
Jan 06, 2006 | 11.17 | 11.46 | 11.17 | 11.33 | 157,865 | +0.19(+1.70%) |
Jan 05, 2006 | 11.18 | 11.41 | 11.11 | 11.14 | 77,501 | -0.10(-0.93%) |
Jan 04, 2006 | 11.36 | 11.36 | 11.14 | 11.24 | 44,881 | -0.07(-0.59%) |
Jan 03, 2006 | 10.96 | 11.43 | 10.94 | 11.31 | 79,900 | +0.30(+2.75%) |
Dec 30, 2005 | 11.17 | 11.25 | 10.97 | 11.00 | 82,104 | -0.22(-1.94%) |
Dec 29, 2005 | 11.36 | 11.43 | 11.17 | 11.22 | 229,186 | -0.06(-0.50%) |
Dec 28, 2005 | 10.98 | 11.50 | 10.81 | 11.28 | 328,202 | +0.31(+2.85%) |
Dec 27, 2005 | 10.63 | 10.97 | 10.63 | 10.97 | 61,775 | +0.29(+2.75%) |
Dec 23, 2005 | 10.80 | 10.80 | 10.45 | 10.67 | 20,416 | -0.09(-0.88%) |
Dec 22, 2005 | 10.79 | 10.84 | 10.52 | 10.77 | 42,611 | +0.01(+0.09%) |
Dec 21, 2005 | 10.36 | 10.76 | 10.36 | 10.76 | 67,396 | +0.34(+3.27%) |
Dec 20, 2005 | 10.61 | 10.62 | 10.32 | 10.42 | 94,252 | -0.26(-2.40%) |
Dec 19, 2005 | 10.92 | 10.98 | 10.46 | 10.67 | 117,713 | -0.25(-2.25%) |
Dec 16, 2005 | 10.74 | 11.01 | 10.74 | 10.92 | 191,567 | +0.15(+1.41%) |
Dec 15, 2005 | 10.88 | 10.89 | 10.56 | 10.77 | 104,752 | -0.04(-0.35%) |
Dec 14, 2005 | 10.76 | 10.88 | 10.63 | 10.80 | 84,888 | +0.04(+0.35%) |
Dec 13, 2005 | 10.75 | 11.05 | 10.62 | 10.77 | 54,504 | +0.02(+0.18%) |
Dec 12, 2005 | 10.89 | 11.06 | 10.53 | 10.75 | 68,689 | -0.03(-0.26%) |
Dec 09, 2005 | 10.97 | 11.04 | 10.51 | 10.78 | 73,478 | -0.09(-0.78%) |
Dec 08, 2005 | 10.56 | 10.98 | 10.43 | 10.86 | 129,293 | +0.30(+2.87%) |
Dec 07, 2005 | 10.56 | 10.61 | 10.35 | 10.56 | 94,648 | -0.03(-0.27%) |
Dec 06, 2005 | 10.40 | 10.75 | 10.30 | 10.59 | 119,631 | +0.30(+2.95%) |
Dec 05, 2005 | 10.27 | 10.41 | 10.05 | 10.28 | 82,065 | +0.09(+0.84%) |
Dec 02, 2005 | 10.25 | 10.25 | 9.612 | 10.20 | 68,099 | +0.10(+1.03%) |