Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.36 | 14.47 | 13.78 | 14.01 | 1,227,792 | -0.34(-2.40%) |
Feb 27, 2006 | 15.05 | 15.07 | 13.89 | 14.36 | 1,113,818 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.66 | 15.30 | 15.41 | 543,905 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.67 | 15.28 | 15.30 | 450,110 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,453 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,317 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,345 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.01 | 15.76 | 1,377,577 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,310 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,337 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 15.00 | 668,546 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.06 | 15.37 | 732,204 | -0.30(-1.89%) |
Feb 09, 2006 | 15.68 | 15.91 | 15.57 | 15.67 | 423,900 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.71 | 771,696 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,371 | +0.23(+1.52%) |
Feb 06, 2006 | 14.32 | 14.94 | 14.15 | 14.92 | 741,904 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.33 | 1,162,088 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,058 | -0.42(-2.78%) |
Feb 01, 2006 | 15.31 | 15.49 | 14.81 | 15.22 | 514,845 | -0.23(-1.47%) |
Jan 31, 2006 | 14.68 | 15.68 | 14.65 | 15.45 | 908,088 | +0.68(+4.60%) |
Jan 30, 2006 | 14.60 | 14.99 | 14.52 | 14.77 | 687,918 | +0.19(+1.28%) |
Jan 27, 2006 | 14.77 | 15.21 | 14.46 | 14.58 | 676,278 | -0.19(-1.27%) |
Jan 26, 2006 | 14.03 | 14.90 | 13.79 | 14.77 | 576,714 | +0.80(+5.71%) |
Jan 25, 2006 | 13.74 | 14.03 | 13.74 | 13.97 | 373,772 | +0.08(+0.57%) |
Jan 24, 2006 | 13.02 | 13.94 | 13.02 | 13.89 | 412,686 | +0.10(+0.71%) |
Jan 23, 2006 | 13.59 | 13.79 | 13.30 | 13.79 | 248,105 | +0.28(+2.04%) |
Jan 20, 2006 | 13.94 | 13.99 | 13.30 | 13.52 | 265,947 | -0.37(-2.69%) |
Jan 19, 2006 | 13.30 | 14.27 | 13.30 | 13.89 | 651,852 | +0.73(+5.54%) |
Jan 18, 2006 | 12.62 | 13.33 | 12.62 | 13.16 | 478,936 | +0.25(+1.91%) |
Jan 17, 2006 | 13.03 | 13.36 | 12.66 | 12.92 | 638,702 | -0.85(-6.16%) |
Jan 13, 2006 | 14.29 | 14.29 | 13.62 | 13.76 | 315,974 | -0.38(-2.72%) |
Jan 12, 2006 | 13.58 | 14.60 | 13.58 | 14.15 | 704,469 | +0.43(+3.16%) |
Jan 11, 2006 | 13.40 | 13.73 | 13.20 | 13.72 | 547,352 | +0.36(+2.73%) |
Jan 10, 2006 | 13.18 | 13.40 | 12.91 | 13.35 | 252,157 | +0.05(+0.37%) |
Jan 09, 2006 | 13.25 | 13.37 | 13.02 | 13.30 | 410,907 | +0.15(+1.12%) |
Jan 06, 2006 | 12.60 | 13.37 | 12.46 | 13.15 | 529,303 | +0.55(+4.38%) |
Jan 05, 2006 | 12.32 | 12.68 | 12.29 | 12.60 | 274,189 | +0.34(+2.81%) |
Jan 04, 2006 | 11.87 | 12.27 | 11.87 | 12.26 | 419,878 | +0.37(+3.15%) |
Jan 03, 2006 | 11.66 | 11.91 | 11.47 | 11.88 | 296,425 | +0.23(+1.94%) |
Dec 30, 2005 | 11.86 | 11.86 | 11.49 | 11.66 | 286,909 | -0.30(-2.47%) |
Dec 29, 2005 | 12.11 | 12.20 | 11.80 | 11.95 | 250,865 | -0.20(-1.62%) |
Dec 28, 2005 | 11.89 | 12.21 | 11.84 | 12.15 | 352,996 | +0.33(+2.75%) |
Dec 27, 2005 | 11.72 | 11.97 | 11.72 | 11.82 | 282,457 | +0.09(+0.76%) |
Dec 23, 2005 | 11.54 | 11.82 | 11.54 | 11.73 | 334,831 | +0.19(+1.62%) |
Dec 22, 2005 | 11.32 | 11.60 | 11.12 | 11.55 | 455,402 | +0.21(+1.82%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.20 | 11.34 | 243,176 | +0.03(+0.26%) |
Dec 20, 2005 | 11.21 | 11.50 | 11.12 | 11.31 | 354,692 | +0.12(+1.06%) |
Dec 19, 2005 | 11.43 | 11.52 | 11.15 | 11.19 | 377,066 | -0.33(-2.82%) |
Dec 16, 2005 | 11.69 | 11.77 | 11.42 | 11.52 | 489,488 | -0.09(-0.76%) |
Dec 15, 2005 | 11.87 | 11.87 | 11.43 | 11.61 | 498,416 | -0.18(-1.50%) |
Dec 14, 2005 | 12.13 | 12.16 | 11.51 | 11.78 | 477,943 | -0.34(-2.84%) |
Dec 13, 2005 | 12.04 | 12.23 | 11.98 | 12.13 | 396,327 | +0.07(+0.57%) |
Dec 12, 2005 | 11.95 | 12.21 | 11.79 | 12.06 | 823,315 | +0.22(+1.83%) |
Dec 09, 2005 | 12.08 | 12.12 | 11.66 | 11.84 | 931,478 | -0.32(-2.59%) |
Dec 08, 2005 | 12.38 | 12.73 | 12.00 | 12.16 | 747,803 | -0.46(-3.67%) |
Dec 07, 2005 | 12.99 | 13.05 | 12.52 | 12.62 | 568,176 | -0.48(-3.68%) |
Dec 06, 2005 | 13.25 | 13.49 | 13.06 | 13.10 | 187,271 | -0.03(-0.23%) |
Dec 05, 2005 | 13.31 | 13.31 | 12.93 | 13.13 | 223,834 | -0.17(-1.26%) |
Dec 02, 2005 | 13.59 | 13.63 | 13.12 | 13.30 | 299,990 | -0.34(-2.53%) |