Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.80 | 15.83 | 15.57 | 15.58 | 191,068 | -0.22(-1.39%) |
Feb 27, 2006 | 15.83 | 15.92 | 15.80 | 15.80 | 159,164 | -0.03(-0.21%) |
Feb 24, 2006 | 15.92 | 15.94 | 15.75 | 15.83 | 970,051 | -0.07(-0.43%) |
Feb 23, 2006 | 15.73 | 16.13 | 15.57 | 15.90 | 590,042 | +0.17(+1.08%) |
Feb 22, 2006 | 15.45 | 15.85 | 15.15 | 15.73 | 214,109 | +0.28(+1.79%) |
Feb 21, 2006 | 15.00 | 15.52 | 14.89 | 15.45 | 161,645 | +0.50(+3.32%) |
Feb 17, 2006 | 15.08 | 15.08 | 14.81 | 14.96 | 172,457 | -0.08(-0.56%) |
Feb 16, 2006 | 14.75 | 15.17 | 14.66 | 15.04 | 305,921 | +0.32(+2.15%) |
Feb 15, 2006 | 14.30 | 14.73 | 14.07 | 14.73 | 287,842 | +0.45(+3.16%) |
Feb 14, 2006 | 13.96 | 14.31 | 13.86 | 14.27 | 202,766 | +0.32(+2.26%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.82 | 13.96 | 830,561 | -0.16(-1.16%) |
Feb 10, 2006 | 14.12 | 14.22 | 13.95 | 14.12 | 138,072 | -0.02(-0.12%) |
Feb 09, 2006 | 14.13 | 14.22 | 14.05 | 14.14 | 120,170 | +0.02(+0.12%) |
Feb 08, 2006 | 14.50 | 14.50 | 14.08 | 14.12 | 178,838 | -0.33(-2.30%) |
Feb 07, 2006 | 14.47 | 14.75 | 14.40 | 14.45 | 210,564 | +0.04(+0.27%) |
Feb 06, 2006 | 14.40 | 14.47 | 14.27 | 14.42 | 158,455 | +0.07(+0.51%) |
Feb 03, 2006 | 14.42 | 14.42 | 14.25 | 14.34 | 185,750 | -0.13(-0.90%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.32 | 14.47 | 185,219 | -0.11(-0.74%) |
Feb 01, 2006 | 14.53 | 14.67 | 14.38 | 14.58 | 194,081 | -0.03(-0.19%) |
Jan 31, 2006 | 14.42 | 14.79 | 14.37 | 14.61 | 205,956 | +0.16(+1.13%) |
Jan 30, 2006 | 14.82 | 14.82 | 14.43 | 14.44 | 287,665 | -0.34(-2.33%) |
Jan 27, 2006 | 14.27 | 14.92 | 14.24 | 14.79 | 215,704 | +0.58(+4.05%) |
Jan 26, 2006 | 13.99 | 14.33 | 13.95 | 14.21 | 288,906 | +0.27(+1.90%) |
Jan 25, 2006 | 13.72 | 13.96 | 13.70 | 13.95 | 147,820 | +0.28(+2.02%) |
Jan 24, 2006 | 13.53 | 13.72 | 13.50 | 13.67 | 422,902 | +0.19(+1.38%) |
Jan 23, 2006 | 13.39 | 13.60 | 13.39 | 13.48 | 148,175 | +0.08(+0.63%) |
Jan 20, 2006 | 13.41 | 13.47 | 13.31 | 13.40 | 478,910 | +0.16(+1.19%) |
Jan 19, 2006 | 13.21 | 13.35 | 13.19 | 13.24 | 204,715 | +0.05(+0.39%) |
Jan 18, 2006 | 13.23 | 13.25 | 13.08 | 13.19 | 199,575 | -0.08(-0.60%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.12 | 13.27 | 160,582 | -0.24(-1.75%) |
Jan 13, 2006 | 13.47 | 13.59 | 13.47 | 13.51 | 174,938 | +0.07(+0.50%) |
Jan 12, 2006 | 13.48 | 13.85 | 13.44 | 13.44 | 249,558 | +0.00(+0.00%) |
Jan 11, 2006 | 13.57 | 13.63 | 13.39 | 13.44 | 155,619 | -0.14(-1.00%) |
Jan 10, 2006 | 13.44 | 13.64 | 13.34 | 13.57 | 177,420 | +0.17(+1.31%) |
Jan 09, 2006 | 13.34 | 13.43 | 13.19 | 13.40 | 212,691 | +0.12(+0.89%) |
Jan 06, 2006 | 13.21 | 13.36 | 13.12 | 13.28 | 377,350 | +0.15(+1.12%) |
Jan 05, 2006 | 13.02 | 13.17 | 13.02 | 13.13 | 434,422 | +0.15(+1.17%) |
Jan 04, 2006 | 12.84 | 13.08 | 12.78 | 12.98 | 420,420 | +0.15(+1.14%) |
Jan 03, 2006 | 12.88 | 12.96 | 12.58 | 12.84 | 379,832 | +0.07(+0.53%) |
Dec 30, 2005 | 12.97 | 12.97 | 12.75 | 12.77 | 291,564 | -0.25(-1.95%) |
Dec 29, 2005 | 13.35 | 13.35 | 12.99 | 13.02 | 309,643 | -0.24(-1.83%) |
Dec 28, 2005 | 13.09 | 13.30 | 13.09 | 13.26 | 232,011 | +0.12(+0.90%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.00 | 13.15 | 246,545 | -0.03(-0.26%) |
Dec 23, 2005 | 13.09 | 13.23 | 13.09 | 13.18 | 168,203 | +0.12(+0.95%) |
Dec 22, 2005 | 13.07 | 13.19 | 12.88 | 13.06 | 298,654 | +0.06(+0.48%) |
Dec 21, 2005 | 12.98 | 13.06 | 12.89 | 12.99 | 383,022 | +0.10(+0.79%) |
Dec 20, 2005 | 12.93 | 12.99 | 12.87 | 12.89 | 555,834 | -0.01(-0.04%) |
Dec 19, 2005 | 13.21 | 13.28 | 12.82 | 12.90 | 189,118 | -0.27(-2.01%) |
Dec 16, 2005 | 13.26 | 13.36 | 13.09 | 13.16 | 244,063 | -0.10(-0.72%) |
Dec 15, 2005 | 13.21 | 13.37 | 13.21 | 13.26 | 368,842 | +0.09(+0.68%) |
Dec 14, 2005 | 13.18 | 13.30 | 13.13 | 13.17 | 526,234 | -0.05(-0.38%) |
Dec 13, 2005 | 13.24 | 13.50 | 13.21 | 13.22 | 188,941 | -0.01(-0.09%) |
Dec 12, 2005 | 13.30 | 13.46 | 13.18 | 13.23 | 202,411 | -0.04(-0.30%) |
Dec 09, 2005 | 13.45 | 13.94 | 13.20 | 13.27 | 536,692 | -0.11(-0.80%) |
Dec 08, 2005 | 12.91 | 13.42 | 12.91 | 13.38 | 231,302 | +0.49(+3.81%) |
Dec 07, 2005 | 13.02 | 13.06 | 12.89 | 12.89 | 372,919 | -0.09(-0.70%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.76 | 12.98 | 689,475 | +0.29(+2.31%) |
Dec 05, 2005 | 12.81 | 12.88 | 12.59 | 12.68 | 591,992 | -0.14(-1.10%) |
Dec 02, 2005 | 12.92 | 12.92 | 12.67 | 12.82 | 101,028 | -0.06(-0.44%) |