Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.53 | 13.36 | 13.03 | 13.17 | 128,700 | -0.36(-2.66%) |
Feb 27, 2006 | 13.22 | 13.60 | 13.18 | 13.53 | 173,600 | +0.42(+3.20%) |
Feb 24, 2006 | 12.65 | 13.14 | 12.51 | 13.11 | 189,700 | +0.56(+4.46%) |
Feb 23, 2006 | 12.37 | 12.75 | 12.35 | 12.55 | 141,000 | +0.18(+1.46%) |
Feb 22, 2006 | 12.28 | 12.50 | 12.10 | 12.37 | 110,000 | +0.19(+1.56%) |
Feb 21, 2006 | 12.55 | 12.55 | 12.07 | 12.18 | 152,300 | -0.28(-2.25%) |
Feb 17, 2006 | 12.53 | 12.70 | 12.33 | 12.46 | 100,500 | -0.08(-0.64%) |
Feb 16, 2006 | 12.30 | 12.54 | 12.25 | 12.54 | 94,100 | +0.30(+2.45%) |
Feb 15, 2006 | 12.18 | 12.40 | 12.04 | 12.24 | 117,100 | +0.03(+0.25%) |
Feb 14, 2006 | 12.13 | 12.44 | 12.00 | 12.21 | 108,600 | +0.11(+0.91%) |
Feb 13, 2006 | 12.24 | 12.39 | 12.05 | 12.10 | 66,400 | -0.15(-1.22%) |
Feb 10, 2006 | 12.24 | 12.40 | 12.03 | 12.25 | 100,100 | +0.11(+0.91%) |
Feb 09, 2006 | 12.20 | 12.46 | 12.08 | 12.14 | 81,000 | -0.03(-0.25%) |
Feb 08, 2006 | 12.20 | 12.33 | 12.00 | 12.17 | 85,500 | +0.03(+0.25%) |
Feb 07, 2006 | 12.22 | 12.58 | 12.14 | 12.14 | 153,700 | -0.26(-2.10%) |
Feb 06, 2006 | 12.30 | 12.52 | 12.09 | 12.40 | 116,200 | +0.08(+0.65%) |
Feb 03, 2006 | 12.50 | 12.55 | 12.20 | 12.32 | 140,100 | -0.16(-1.28%) |
Feb 02, 2006 | 13.04 | 13.09 | 12.39 | 12.48 | 163,200 | -0.57(-4.37%) |
Feb 01, 2006 | 13.00 | 13.15 | 12.87 | 13.05 | 106,500 | +0.01(+0.08%) |
Jan 31, 2006 | 12.80 | 13.09 | 12.79 | 13.04 | 118,200 | +0.18(+1.40%) |
Jan 30, 2006 | 13.33 | 13.45 | 12.80 | 12.86 | 178,800 | -0.45(-3.38%) |
Jan 27, 2006 | 13.35 | 13.50 | 13.25 | 13.31 | 89,200 | -0.04(-0.30%) |
Jan 26, 2006 | 13.26 | 13.39 | 13.16 | 13.35 | 153,400 | +0.13(+0.98%) |
Jan 25, 2006 | 13.38 | 13.38 | 13.08 | 13.22 | 89,500 | -0.03(-0.23%) |
Jan 24, 2006 | 13.24 | 13.34 | 13.06 | 13.25 | 90,000 | +0.03(+0.23%) |
Jan 23, 2006 | 13.30 | 13.35 | 12.94 | 13.22 | 88,000 | -0.04(-0.30%) |
Jan 20, 2006 | 13.78 | 13.78 | 13.05 | 13.26 | 168,400 | -0.46(-3.35%) |
Jan 19, 2006 | 13.65 | 13.93 | 13.40 | 13.72 | 186,900 | +0.17(+1.25%) |
Jan 18, 2006 | 12.84 | 13.62 | 12.84 | 13.55 | 174,500 | +0.61(+4.71%) |
Jan 17, 2006 | 12.95 | 13.18 | 12.80 | 12.94 | 137,800 | -0.25(-1.90%) |
Jan 13, 2006 | 13.26 | 13.48 | 13.12 | 13.19 | 85,500 | -0.09(-0.68%) |
Jan 12, 2006 | 13.42 | 13.42 | 13.10 | 13.28 | 97,500 | -0.19(-1.41%) |
Jan 11, 2006 | 13.66 | 13.95 | 13.29 | 13.47 | 174,600 | -0.16(-1.17%) |
Jan 10, 2006 | 13.12 | 13.67 | 13.05 | 13.63 | 145,300 | +0.46(+3.49%) |
Jan 09, 2006 | 12.99 | 13.24 | 12.92 | 13.17 | 159,700 | +0.15(+1.15%) |
Jan 06, 2006 | 12.50 | 13.36 | 12.45 | 13.02 | 205,900 | +0.50(+3.99%) |
Jan 05, 2006 | 12.40 | 12.60 | 12.28 | 12.52 | 110,400 | +0.12(+0.97%) |
Jan 04, 2006 | 12.57 | 12.59 | 12.35 | 12.40 | 95,600 | -0.15(-1.20%) |
Jan 03, 2006 | 12.45 | 12.65 | 12.10 | 12.55 | 234,400 | +0.13(+1.05%) |
Dec 30, 2005 | 12.50 | 12.54 | 12.35 | 12.42 | 132,400 | -0.08(-0.64%) |
Dec 29, 2005 | 12.50 | 12.71 | 12.41 | 12.50 | 108,300 | -0.02(-0.16%) |
Dec 28, 2005 | 12.68 | 12.95 | 12.43 | 12.52 | 168,100 | -0.16(-1.26%) |
Dec 27, 2005 | 13.11 | 13.20 | 12.68 | 12.68 | 129,400 | -0.39(-2.98%) |
Dec 23, 2005 | 13.00 | 13.14 | 12.94 | 13.07 | 76,900 | +0.17(+1.32%) |
Dec 22, 2005 | 12.95 | 13.10 | 12.84 | 12.90 | 63,500 | -0.06(-0.46%) |
Dec 21, 2005 | 12.70 | 12.96 | 12.61 | 12.96 | 124,600 | +0.16(+1.25%) |
Dec 20, 2005 | 12.80 | 13.03 | 12.65 | 12.80 | 110,300 | -0.01(-0.08%) |
Dec 19, 2005 | 12.95 | 13.10 | 12.75 | 12.81 | 162,600 | -0.14(-1.08%) |
Dec 16, 2005 | 13.23 | 13.23 | 12.85 | 12.95 | 278,300 | -0.24(-1.82%) |
Dec 15, 2005 | 13.10 | 13.40 | 12.89 | 13.19 | 133,500 | -0.01(-0.08%) |
Dec 14, 2005 | 13.20 | 13.38 | 13.02 | 13.20 | 91,100 | +0.05(+0.38%) |
Dec 13, 2005 | 13.55 | 13.87 | 12.99 | 13.15 | 148,600 | -0.50(-3.66%) |
Dec 12, 2005 | 13.75 | 13.85 | 13.60 | 13.65 | 52,400 | -0.04(-0.29%) |
Dec 09, 2005 | 13.56 | 13.95 | 13.56 | 13.69 | 65,600 | +0.13(+0.96%) |
Dec 08, 2005 | 13.76 | 13.94 | 13.55 | 13.56 | 111,500 | -0.19(-1.38%) |
Dec 07, 2005 | 13.97 | 14.04 | 13.70 | 13.75 | 78,400 | -0.23(-1.65%) |
Dec 06, 2005 | 14.05 | 14.24 | 13.91 | 13.98 | 96,300 | -0.02(-0.14%) |
Dec 05, 2005 | 14.04 | 14.11 | 13.84 | 14.00 | 164,000 | +0.00(+0.00%) |
Dec 02, 2005 | 14.10 | 14.16 | 13.72 | 14.00 | 123,300 | -0.01(-0.07%) |