Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.12 | 14.15 | 13.75 | 13.90 | 1,250,015 | -0.22(-1.53%) |
Feb 27, 2006 | 13.63 | 14.18 | 13.63 | 14.12 | 1,087,215 | +0.55(+4.08%) |
Feb 24, 2006 | 13.61 | 13.71 | 13.52 | 13.56 | 602,125 | -0.12(-0.86%) |
Feb 23, 2006 | 13.52 | 13.71 | 13.41 | 13.68 | 493,684 | +0.20(+1.50%) |
Feb 22, 2006 | 13.59 | 13.72 | 13.35 | 13.48 | 640,320 | -0.09(-0.65%) |
Feb 21, 2006 | 13.44 | 13.60 | 13.40 | 13.57 | 532,110 | +0.15(+1.13%) |
Feb 17, 2006 | 13.42 | 13.63 | 13.27 | 13.41 | 592,336 | +0.03(+0.22%) |
Feb 16, 2006 | 13.34 | 13.43 | 13.16 | 13.38 | 648,292 | +0.05(+0.41%) |
Feb 15, 2006 | 13.52 | 13.53 | 13.22 | 13.33 | 690,948 | -0.14(-1.03%) |
Feb 14, 2006 | 13.27 | 13.55 | 13.14 | 13.47 | 996,963 | +0.23(+1.72%) |
Feb 13, 2006 | 13.07 | 13.51 | 13.04 | 13.24 | 1,451,636 | +0.07(+0.51%) |
Feb 10, 2006 | 13.41 | 13.41 | 13.06 | 13.17 | 1,975,260 | -0.29(-2.16%) |
Feb 09, 2006 | 13.70 | 13.90 | 13.43 | 13.46 | 807,479 | -0.16(-1.15%) |
Feb 08, 2006 | 13.68 | 13.79 | 13.52 | 13.62 | 834,396 | -0.07(-0.53%) |
Feb 07, 2006 | 14.12 | 14.13 | 13.62 | 13.69 | 943,131 | -0.41(-2.93%) |
Feb 06, 2006 | 14.25 | 14.32 | 14.05 | 14.11 | 1,171,340 | -0.10(-0.71%) |
Feb 03, 2006 | 14.05 | 14.23 | 13.51 | 14.21 | 1,717,413 | +0.06(+0.42%) |
Feb 02, 2006 | 14.33 | 14.52 | 14.10 | 14.15 | 1,459,561 | -0.44(-3.04%) |
Feb 01, 2006 | 14.55 | 14.79 | 14.15 | 14.59 | 1,087,873 | -0.08(-0.55%) |
Jan 31, 2006 | 14.75 | 14.84 | 14.58 | 14.67 | 921,850 | -0.09(-0.63%) |
Jan 30, 2006 | 14.76 | 14.91 | 14.67 | 14.77 | 1,129,412 | +0.08(+0.58%) |
Jan 27, 2006 | 14.58 | 14.77 | 14.57 | 14.68 | 1,006,670 | +0.11(+0.72%) |
Jan 26, 2006 | 14.67 | 14.78 | 14.48 | 14.58 | 1,934,447 | -0.03(-0.23%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.48 | 14.61 | 1,837,203 | -0.24(-1.62%) |
Jan 24, 2006 | 14.79 | 14.96 | 14.66 | 14.85 | 1,202,637 | +0.14(+0.95%) |
Jan 23, 2006 | 14.45 | 14.79 | 14.45 | 14.71 | 1,082,209 | +0.28(+1.96%) |
Jan 20, 2006 | 14.62 | 14.62 | 14.33 | 14.43 | 1,206,701 | -0.11(-0.73%) |
Jan 19, 2006 | 14.17 | 14.57 | 14.09 | 14.53 | 1,007,508 | +0.44(+3.12%) |
Jan 18, 2006 | 13.76 | 14.57 | 13.68 | 14.09 | 1,657,258 | +0.20(+1.43%) |
Jan 17, 2006 | 13.74 | 14.01 | 13.71 | 13.90 | 1,996,711 | +6.93(+99.49%) |
Jan 13, 2006 | 7.002 | 7.024 | 6.953 | 6.966 | 671,837 | -0.00(-0.06%) |
Jan 12, 2006 | 6.937 | 7.065 | 6.901 | 6.970 | 868,649 | +0.03(+0.47%) |
Jan 11, 2006 | 7.024 | 7.045 | 6.903 | 6.937 | 1,522,773 | -0.09(-1.25%) |
Jan 10, 2006 | 7.051 | 7.101 | 6.962 | 7.025 | 1,157,533 | -0.08(-1.19%) |
Jan 09, 2006 | 7.059 | 7.156 | 6.915 | 7.110 | 2,554,805 | +0.11(+1.51%) |
Jan 06, 2006 | 6.912 | 7.061 | 6.799 | 7.004 | 2,289,453 | +0.12(+1.70%) |
Jan 05, 2006 | 6.720 | 6.901 | 6.626 | 6.887 | 2,985,977 | +0.18(+2.61%) |
Jan 04, 2006 | 6.628 | 6.720 | 6.473 | 6.711 | 2,160,050 | +0.12(+1.84%) |
Jan 03, 2006 | 6.274 | 6.607 | 6.274 | 6.590 | 2,953,726 | +0.33(+5.19%) |
Dec 30, 2005 | 6.303 | 6.303 | 6.238 | 6.265 | 500,124 | -0.06(-0.90%) |
Dec 29, 2005 | 6.350 | 6.350 | 6.307 | 6.322 | 649,215 | +0.00(+0.00%) |
Dec 28, 2005 | 6.332 | 6.345 | 6.300 | 6.322 | 577,995 | +0.01(+0.08%) |
Dec 27, 2005 | 6.332 | 6.364 | 6.304 | 6.316 | 1,292,323 | -0.02(-0.25%) |
Dec 23, 2005 | 6.316 | 6.336 | 6.306 | 6.332 | 334,536 | +0.02(+0.37%) |
Dec 22, 2005 | 6.282 | 6.311 | 6.233 | 6.309 | 847,593 | +0.03(+0.56%) |
Dec 21, 2005 | 6.120 | 6.279 | 6.120 | 6.274 | 918,889 | +0.12(+1.94%) |
Dec 20, 2005 | 6.140 | 6.196 | 6.107 | 6.155 | 1,271,452 | +0.04(+0.62%) |
Dec 19, 2005 | 6.054 | 6.133 | 6.054 | 6.117 | 1,108,037 | +0.02(+0.28%) |
Dec 16, 2005 | 6.156 | 6.156 | 6.046 | 6.100 | 1,530,669 | +0.05(+0.79%) |
Dec 15, 2005 | 6.090 | 6.095 | 6.027 | 6.052 | 1,040,756 | -0.03(-0.42%) |
Dec 14, 2005 | 6.051 | 6.111 | 6.007 | 6.078 | 1,092,146 | -0.00(-0.07%) |
Dec 13, 2005 | 6.124 | 6.174 | 6.046 | 6.082 | 1,455,497 | -0.12(-1.89%) |
Dec 12, 2005 | 6.243 | 6.280 | 6.171 | 6.199 | 1,127,933 | -0.04(-0.63%) |
Dec 09, 2005 | 6.237 | 6.278 | 6.181 | 6.238 | 1,271,731 | -0.00(-0.07%) |
Dec 08, 2005 | 6.124 | 6.281 | 6.042 | 6.242 | 2,809,327 | +0.35(+6.01%) |
Dec 07, 2005 | 5.942 | 5.942 | 5.854 | 5.889 | 893,009 | -0.03(-0.57%) |
Dec 06, 2005 | 5.881 | 5.975 | 5.874 | 5.922 | 778,655 | +0.06(+0.99%) |
Dec 05, 2005 | 5.859 | 5.890 | 5.770 | 5.864 | 939,718 | +0.03(+0.49%) |
Dec 02, 2005 | 5.824 | 5.862 | 5.796 | 5.836 | 1,038,247 | +0.04(+0.71%) |