Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.73 | 15.47 | 14.60 | 14.97 | 380,460 | +0.24(+1.63%) |
Feb 27, 2006 | 14.70 | 14.75 | 14.50 | 14.73 | 267,299 | -0.01(-0.07%) |
Feb 24, 2006 | 14.69 | 14.80 | 14.36 | 14.74 | 149,161 | +0.00(+0.00%) |
Feb 23, 2006 | 14.70 | 14.81 | 14.11 | 14.74 | 205,002 | -0.02(-0.14%) |
Feb 22, 2006 | 14.90 | 15.09 | 14.55 | 14.76 | 187,605 | -0.07(-0.47%) |
Feb 21, 2006 | 15.09 | 15.15 | 14.45 | 14.83 | 246,051 | -0.26(-1.72%) |
Feb 17, 2006 | 14.92 | 15.09 | 14.09 | 15.09 | 346,418 | +0.21(+1.41%) |
Feb 16, 2006 | 15.19 | 15.23 | 14.52 | 14.88 | 383,600 | -0.24(-1.59%) |
Feb 15, 2006 | 15.45 | 15.48 | 15.00 | 15.12 | 507,137 | -0.31(-2.01%) |
Feb 14, 2006 | 14.94 | 15.48 | 14.77 | 15.43 | 673,914 | +0.71(+4.82%) |
Feb 13, 2006 | 14.62 | 14.81 | 14.39 | 14.72 | 396,044 | +0.23(+1.59%) |
Feb 10, 2006 | 14.40 | 14.60 | 14.00 | 14.49 | 565,454 | +0.48(+3.43%) |
Feb 09, 2006 | 13.98 | 14.38 | 13.87 | 14.01 | 420,835 | +0.25(+1.82%) |
Feb 08, 2006 | 13.80 | 14.20 | 13.58 | 13.76 | 373,973 | +0.19(+1.40%) |
Feb 07, 2006 | 13.75 | 14.50 | 13.49 | 13.57 | 506,908 | -0.24(-1.74%) |
Feb 06, 2006 | 14.53 | 14.65 | 13.57 | 13.81 | 795,398 | -0.52(-3.63%) |
Feb 03, 2006 | 15.06 | 15.19 | 13.95 | 14.33 | 1,420,928 | -1.07(-6.95%) |
Feb 02, 2006 | 15.17 | 16.25 | 14.99 | 15.40 | 2,916,322 | +0.95(+6.57%) |
Feb 01, 2006 | 13.14 | 15.00 | 12.96 | 14.45 | 2,709,201 | +1.40(+10.73%) |
Jan 31, 2006 | 12.97 | 13.49 | 12.89 | 13.05 | 9,334,300 | +2.76(+26.82%) |
Jan 30, 2006 | 10.18 | 10.46 | 10.08 | 10.29 | 976,768 | +0.05(+0.49%) |
Jan 27, 2006 | 10.52 | 10.52 | 10.00 | 10.24 | 82,660 | -0.31(-2.94%) |
Jan 26, 2006 | 10.91 | 10.91 | 10.40 | 10.55 | 59,439 | -0.36(-3.30%) |
Jan 25, 2006 | 10.05 | 11.41 | 9.880 | 10.91 | 139,656 | +0.82(+8.13%) |
Jan 24, 2006 | 9.950 | 10.09 | 9.600 | 10.09 | 37,223 | +0.16(+1.61%) |
Jan 23, 2006 | 10.40 | 10.40 | 9.904 | 9.930 | 45,903 | -0.46(-4.43%) |
Jan 20, 2006 | 10.93 | 10.93 | 10.37 | 10.39 | 65,676 | -0.47(-4.33%) |
Jan 19, 2006 | 10.86 | 11.00 | 10.77 | 10.86 | 87,475 | +0.09(+0.84%) |
Jan 18, 2006 | 10.83 | 10.90 | 10.60 | 10.77 | 102,207 | +0.03(+0.28%) |
Jan 17, 2006 | 11.00 | 11.01 | 10.50 | 10.74 | 68,661 | +0.03(+0.28%) |
Jan 13, 2006 | 10.64 | 10.84 | 10.64 | 10.71 | 134,235 | +0.00(+0.00%) |
Jan 12, 2006 | 10.69 | 10.89 | 10.56 | 10.71 | 90,600 | -0.09(-0.83%) |
Jan 11, 2006 | 10.99 | 11.03 | 10.68 | 10.80 | 79,364 | -0.19(-1.73%) |
Jan 10, 2006 | 10.70 | 10.99 | 10.49 | 10.99 | 19,354 | +0.30(+2.81%) |
Jan 09, 2006 | 10.50 | 10.85 | 10.48 | 10.69 | 123,135 | +0.23(+2.20%) |
Jan 06, 2006 | 10.07 | 10.75 | 9.970 | 10.46 | 238,870 | +0.45(+4.50%) |
Jan 05, 2006 | 10.05 | 10.06 | 9.960 | 10.01 | 38,846 | +0.04(+0.40%) |
Jan 04, 2006 | 10.13 | 10.13 | 9.910 | 9.970 | 54,216 | -0.02(-0.20%) |
Jan 03, 2006 | 10.00 | 10.10 | 9.950 | 9.990 | 122,505 | +0.14(+1.42%) |
Dec 30, 2005 | 10.00 | 10.00 | 9.800 | 9.850 | 43,517 | -0.09(-0.91%) |
Dec 29, 2005 | 10.00 | 10.03 | 9.940 | 9.940 | 149,712 | -0.03(-0.30%) |
Dec 28, 2005 | 9.870 | 10.03 | 9.710 | 9.970 | 23,000 | +0.26(+2.68%) |
Dec 27, 2005 | 10.05 | 10.05 | 9.610 | 9.710 | 40,000 | -0.19(-1.92%) |
Dec 23, 2005 | 10.03 | 10.03 | 9.880 | 9.900 | 19,849 | -0.10(-1.00%) |
Dec 22, 2005 | 10.00 | 10.03 | 9.890 | 10.00 | 32,116 | +0.07(+0.70%) |
Dec 21, 2005 | 9.760 | 10.02 | 9.760 | 9.930 | 21,501 | +0.26(+2.69%) |
Dec 20, 2005 | 9.760 | 10.05 | 9.610 | 9.670 | 61,123 | -0.08(-0.82%) |
Dec 19, 2005 | 9.600 | 9.990 | 9.570 | 9.750 | 36,001 | +0.04(+0.41%) |
Dec 16, 2005 | 9.730 | 9.800 | 9.350 | 9.710 | 104,704 | +0.02(+0.21%) |
Dec 15, 2005 | 9.870 | 9.890 | 9.550 | 9.690 | 34,993 | -0.28(-2.81%) |
Dec 14, 2005 | 10.13 | 10.13 | 9.890 | 9.970 | 25,725 | -0.09(-0.89%) |
Dec 13, 2005 | 9.820 | 10.12 | 9.800 | 10.06 | 56,965 | +0.24(+2.44%) |
Dec 12, 2005 | 9.570 | 10.00 | 9.550 | 9.820 | 40,811 | +0.15(+1.55%) |
Dec 09, 2005 | 9.920 | 9.920 | 9.630 | 9.670 | 9,400 | -0.12(-1.23%) |
Dec 08, 2005 | 9.900 | 10.00 | 9.720 | 9.790 | 17,994 | -0.15(-1.51%) |
Dec 07, 2005 | 9.820 | 10.01 | 9.740 | 9.940 | 43,921 | +0.03(+0.30%) |
Dec 06, 2005 | 9.850 | 10.00 | 9.850 | 9.910 | 59,933 | -0.03(-0.30%) |
Dec 05, 2005 | 9.930 | 10.04 | 9.780 | 9.940 | 110,585 | +0.08(+0.81%) |
Dec 02, 2005 | 10.16 | 10.16 | 9.800 | 9.860 | 102,363 | -0.43(-4.18%) |