Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.44 | 13.48 | 13.03 | 13.23 | 119,216 | -0.21(-1.54%) |
Feb 27, 2006 | 13.23 | 13.50 | 13.15 | 13.44 | 71,559 | +0.20(+1.50%) |
Feb 24, 2006 | 13.44 | 13.55 | 13.08 | 13.24 | 115,758 | -0.14(-1.03%) |
Feb 23, 2006 | 13.80 | 13.96 | 13.34 | 13.37 | 96,005 | -0.48(-3.48%) |
Feb 22, 2006 | 13.26 | 13.93 | 13.20 | 13.86 | 269,735 | +0.57(+4.26%) |
Feb 21, 2006 | 13.66 | 13.67 | 13.17 | 13.29 | 142,633 | -0.40(-2.91%) |
Feb 17, 2006 | 13.89 | 13.89 | 13.41 | 13.69 | 195,663 | -0.10(-0.72%) |
Feb 16, 2006 | 13.55 | 13.89 | 13.52 | 13.79 | 268,189 | +0.24(+1.81%) |
Feb 15, 2006 | 13.24 | 13.63 | 13.16 | 13.54 | 223,209 | +0.30(+2.25%) |
Feb 14, 2006 | 13.05 | 13.31 | 12.79 | 13.24 | 180,432 | +0.27(+2.06%) |
Feb 13, 2006 | 13.01 | 13.05 | 12.80 | 12.98 | 121,398 | -0.15(-1.11%) |
Feb 10, 2006 | 12.92 | 13.12 | 12.62 | 13.12 | 82,993 | +0.19(+1.48%) |
Feb 09, 2006 | 12.59 | 13.20 | 12.59 | 12.93 | 152,311 | +0.28(+2.24%) |
Feb 08, 2006 | 13.08 | 13.14 | 12.59 | 12.65 | 251,617 | -0.47(-3.56%) |
Feb 07, 2006 | 13.41 | 14.01 | 12.86 | 13.11 | 355,193 | -0.37(-2.78%) |
Feb 06, 2006 | 13.49 | 13.57 | 13.05 | 13.49 | 230,865 | -0.07(-0.51%) |
Feb 03, 2006 | 13.23 | 13.61 | 13.10 | 13.56 | 82,159 | +0.31(+2.37%) |
Feb 02, 2006 | 13.54 | 13.97 | 12.93 | 13.24 | 246,964 | -0.31(-2.31%) |
Feb 01, 2006 | 13.31 | 13.96 | 12.99 | 13.56 | 522,836 | -0.57(-4.01%) |
Jan 31, 2006 | 13.92 | 14.26 | 13.90 | 14.12 | 240,189 | +0.13(+0.93%) |
Jan 30, 2006 | 13.76 | 14.08 | 13.73 | 13.99 | 131,680 | +0.18(+1.27%) |
Jan 27, 2006 | 13.54 | 13.86 | 13.46 | 13.82 | 268,754 | +0.32(+2.38%) |
Jan 26, 2006 | 13.18 | 13.58 | 13.01 | 13.50 | 145,142 | +0.34(+2.62%) |
Jan 25, 2006 | 12.97 | 13.17 | 12.93 | 13.15 | 119,953 | +0.12(+0.94%) |
Jan 24, 2006 | 12.87 | 13.23 | 12.76 | 13.03 | 174,094 | +0.15(+1.13%) |
Jan 23, 2006 | 12.74 | 12.88 | 12.61 | 12.88 | 147,100 | +0.26(+2.06%) |
Jan 20, 2006 | 12.81 | 12.89 | 12.60 | 12.62 | 182,767 | -0.04(-0.30%) |
Jan 19, 2006 | 12.45 | 12.91 | 12.37 | 12.66 | 246,124 | +0.31(+2.54%) |
Jan 18, 2006 | 12.30 | 12.52 | 12.30 | 12.35 | 130,901 | -0.06(-0.49%) |
Jan 17, 2006 | 12.30 | 12.59 | 12.24 | 12.41 | 129,839 | +0.02(+0.12%) |
Jan 13, 2006 | 12.33 | 12.50 | 12.33 | 12.40 | 212,404 | -0.02(-0.19%) |
Jan 12, 2006 | 12.47 | 12.47 | 12.28 | 12.42 | 271,849 | -0.07(-0.55%) |
Jan 11, 2006 | 12.78 | 12.83 | 12.24 | 12.49 | 438,124 | -0.34(-2.63%) |
Jan 10, 2006 | 12.47 | 12.85 | 12.47 | 12.82 | 169,731 | +0.29(+2.32%) |
Jan 09, 2006 | 12.43 | 12.81 | 12.34 | 12.53 | 191,881 | +0.11(+0.86%) |
Jan 06, 2006 | 12.43 | 12.59 | 12.29 | 12.43 | 242,046 | +0.04(+0.31%) |
Jan 05, 2006 | 12.30 | 12.48 | 12.28 | 12.39 | 270,777 | +0.03(+0.25%) |
Jan 04, 2006 | 12.49 | 12.75 | 12.29 | 12.36 | 251,813 | -0.10(-0.80%) |
Jan 03, 2006 | 12.53 | 12.53 | 12.08 | 12.46 | 356,488 | +0.05(+0.37%) |
Dec 30, 2005 | 12.53 | 12.76 | 12.09 | 12.41 | 221,723 | -0.09(-0.73%) |
Dec 29, 2005 | 12.63 | 12.86 | 12.48 | 12.50 | 182,324 | -0.23(-1.80%) |
Dec 28, 2005 | 12.63 | 12.82 | 12.55 | 12.73 | 185,720 | +0.20(+1.59%) |
Dec 27, 2005 | 13.09 | 13.20 | 12.53 | 12.53 | 215,780 | -0.48(-3.70%) |
Dec 23, 2005 | 13.12 | 13.12 | 12.89 | 13.01 | 60,638 | -0.04(-0.29%) |
Dec 22, 2005 | 13.13 | 13.14 | 12.75 | 13.05 | 108,368 | +0.01(+0.06%) |
Dec 21, 2005 | 12.92 | 13.16 | 12.88 | 13.05 | 158,090 | +0.22(+1.73%) |
Dec 20, 2005 | 12.70 | 13.05 | 12.49 | 12.82 | 197,895 | +0.11(+0.84%) |
Dec 19, 2005 | 12.55 | 12.90 | 12.44 | 12.72 | 183,316 | +0.15(+1.16%) |
Dec 16, 2005 | 12.81 | 12.88 | 12.48 | 12.57 | 469,505 | -0.15(-1.14%) |
Dec 15, 2005 | 13.99 | 14.03 | 12.31 | 12.72 | 600,186 | -0.79(-5.84%) |
Dec 14, 2005 | 13.08 | 13.99 | 12.98 | 13.50 | 643,105 | +0.50(+3.82%) |
Dec 13, 2005 | 12.84 | 13.11 | 12.84 | 13.01 | 184,243 | +0.22(+1.74%) |
Dec 12, 2005 | 12.77 | 12.99 | 12.72 | 12.79 | 246,894 | +0.05(+0.42%) |
Dec 09, 2005 | 12.78 | 12.80 | 12.44 | 12.73 | 214,503 | +0.07(+0.54%) |
Dec 08, 2005 | 12.56 | 12.76 | 12.37 | 12.66 | 523,052 | +0.03(+0.24%) |
Dec 07, 2005 | 13.11 | 13.11 | 12.42 | 12.63 | 137,057 | -0.39(-3.00%) |
Dec 06, 2005 | 13.19 | 13.24 | 12.85 | 13.02 | 176,188 | -0.07(-0.53%) |
Dec 05, 2005 | 12.40 | 13.24 | 12.24 | 13.09 | 375,848 | +0.64(+5.10%) |
Dec 02, 2005 | 12.00 | 12.54 | 11.94 | 12.46 | 216,135 | +0.42(+3.50%) |