Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.03 | 14.09 | 13.72 | 13.79 | 316,961 | -0.24(-1.69%) |
Feb 27, 2006 | 13.91 | 14.06 | 13.81 | 14.03 | 430,659 | +0.13(+0.92%) |
Feb 24, 2006 | 13.96 | 14.11 | 13.84 | 13.90 | 428,171 | -0.07(-0.49%) |
Feb 23, 2006 | 14.26 | 14.26 | 13.91 | 13.97 | 365,226 | -0.29(-2.00%) |
Feb 22, 2006 | 13.75 | 14.26 | 13.73 | 14.26 | 1,017,062 | +0.65(+4.75%) |
Feb 21, 2006 | 13.63 | 14.07 | 13.51 | 13.61 | 613,023 | +0.23(+1.68%) |
Feb 17, 2006 | 13.32 | 13.63 | 13.24 | 13.38 | 636,161 | +0.05(+0.36%) |
Feb 16, 2006 | 13.28 | 13.41 | 13.23 | 13.34 | 721,248 | +0.06(+0.42%) |
Feb 15, 2006 | 13.06 | 13.37 | 12.99 | 13.28 | 735,678 | +0.22(+1.69%) |
Feb 14, 2006 | 12.56 | 13.17 | 12.49 | 13.06 | 346,567 | +0.50(+3.97%) |
Feb 13, 2006 | 12.89 | 12.95 | 12.52 | 12.56 | 257,499 | -0.30(-2.34%) |
Feb 10, 2006 | 13.01 | 13.01 | 12.69 | 12.86 | 314,970 | -0.19(-1.45%) |
Feb 09, 2006 | 12.82 | 13.22 | 12.82 | 13.05 | 358,260 | +0.24(+1.88%) |
Feb 08, 2006 | 12.50 | 12.93 | 12.40 | 12.81 | 404,784 | +0.33(+2.64%) |
Feb 07, 2006 | 12.66 | 12.73 | 12.33 | 12.48 | 199,282 | -0.12(-0.96%) |
Feb 06, 2006 | 12.44 | 12.62 | 12.38 | 12.60 | 347,811 | +0.16(+1.29%) |
Feb 03, 2006 | 12.77 | 12.77 | 12.26 | 12.44 | 300,789 | -0.35(-2.73%) |
Feb 02, 2006 | 12.88 | 12.92 | 12.58 | 12.79 | 272,178 | -0.11(-0.87%) |
Feb 01, 2006 | 12.62 | 12.98 | 12.58 | 12.90 | 215,454 | +0.28(+2.23%) |
Jan 31, 2006 | 12.90 | 12.90 | 12.60 | 12.62 | 230,381 | -0.10(-0.79%) |
Jan 30, 2006 | 12.56 | 13.26 | 12.52 | 12.72 | 541,371 | +0.16(+1.25%) |
Jan 27, 2006 | 12.28 | 12.60 | 12.25 | 12.56 | 405,282 | +0.30(+2.42%) |
Jan 26, 2006 | 12.38 | 12.38 | 12.27 | 12.27 | 205,999 | -0.11(-0.91%) |
Jan 25, 2006 | 12.56 | 12.66 | 12.31 | 12.38 | 495,345 | -0.18(-1.41%) |
Jan 24, 2006 | 12.26 | 12.56 | 12.25 | 12.56 | 205,502 | +0.30(+2.43%) |
Jan 23, 2006 | 12.40 | 12.52 | 12.20 | 12.26 | 221,176 | -0.10(-0.81%) |
Jan 20, 2006 | 12.44 | 12.52 | 12.30 | 12.36 | 272,925 | -0.06(-0.45%) |
Jan 19, 2006 | 11.97 | 12.50 | 11.90 | 12.42 | 308,751 | +0.44(+3.69%) |
Jan 18, 2006 | 12.04 | 12.17 | 11.86 | 11.97 | 150,270 | -0.11(-0.93%) |
Jan 17, 2006 | 12.30 | 12.30 | 11.89 | 12.09 | 242,821 | -0.25(-2.05%) |
Jan 13, 2006 | 12.28 | 12.39 | 12.09 | 12.34 | 132,108 | +0.10(+0.82%) |
Jan 12, 2006 | 12.42 | 12.46 | 12.24 | 12.24 | 328,654 | -0.20(-1.62%) |
Jan 11, 2006 | 12.38 | 12.44 | 12.14 | 12.44 | 333,879 | +0.06(+0.49%) |
Jan 10, 2006 | 12.26 | 12.45 | 12.07 | 12.38 | 195,301 | +0.12(+0.98%) |
Jan 09, 2006 | 12.26 | 12.46 | 12.18 | 12.26 | 293,325 | -0.04(-0.29%) |
Jan 06, 2006 | 12.16 | 12.35 | 11.82 | 12.30 | 243,318 | +0.21(+1.76%) |
Jan 05, 2006 | 11.80 | 12.08 | 11.73 | 12.08 | 178,881 | +0.30(+2.56%) |
Jan 04, 2006 | 11.67 | 11.85 | 11.50 | 11.78 | 205,502 | +0.11(+0.96%) |
Jan 03, 2006 | 11.62 | 11.70 | 11.15 | 11.67 | 348,806 | +0.09(+0.76%) |
Dec 30, 2005 | 11.72 | 11.72 | 11.58 | 11.58 | 229,386 | -0.14(-1.17%) |
Dec 29, 2005 | 11.70 | 11.94 | 11.68 | 11.72 | 260,734 | +0.00(+0.00%) |
Dec 28, 2005 | 11.70 | 11.72 | 11.58 | 11.72 | 308,502 | +0.00(+0.00%) |
Dec 27, 2005 | 11.95 | 12.04 | 11.72 | 11.72 | 216,697 | -0.18(-1.49%) |
Dec 23, 2005 | 11.78 | 11.98 | 11.78 | 11.89 | 154,002 | +0.12(+0.99%) |
Dec 22, 2005 | 11.72 | 11.84 | 11.66 | 11.78 | 307,009 | +0.10(+0.86%) |
Dec 21, 2005 | 11.76 | 11.90 | 11.63 | 11.68 | 452,304 | -0.05(-0.45%) |
Dec 20, 2005 | 12.11 | 12.11 | 11.72 | 11.73 | 274,666 | -0.38(-3.15%) |
Dec 19, 2005 | 12.19 | 12.36 | 12.10 | 12.11 | 209,483 | -0.08(-0.66%) |
Dec 16, 2005 | 12.14 | 12.36 | 12.12 | 12.19 | 1,047,912 | +0.09(+0.73%) |
Dec 15, 2005 | 12.23 | 12.32 | 12.04 | 12.10 | 186,842 | -0.12(-0.95%) |
Dec 14, 2005 | 12.08 | 12.34 | 11.97 | 12.22 | 119,420 | +0.14(+1.16%) |
Dec 13, 2005 | 12.06 | 12.42 | 11.96 | 12.08 | 529,429 | +0.02(+0.17%) |
Dec 12, 2005 | 12.02 | 12.15 | 11.91 | 12.06 | 374,929 | +0.02(+0.20%) |
Dec 09, 2005 | 12.10 | 12.17 | 11.97 | 12.03 | 391,598 | -0.04(-0.37%) |
Dec 08, 2005 | 12.23 | 12.38 | 12.02 | 12.08 | 298,053 | -0.17(-1.38%) |
Dec 07, 2005 | 12.21 | 12.25 | 12.02 | 12.25 | 341,591 | +0.11(+0.89%) |
Dec 06, 2005 | 11.72 | 12.32 | 11.60 | 12.14 | 515,746 | +0.49(+4.24%) |
Dec 05, 2005 | 11.24 | 11.74 | 10.88 | 11.64 | 574,461 | +0.48(+4.32%) |
Dec 02, 2005 | 11.19 | 11.22 | 10.99 | 11.16 | 244,811 | -0.07(-0.64%) |