Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.94 | 12.36 | 11.95 | 12.33 | 1,396,303 | +0.39(+3.22%) |
Feb 27, 2006 | 11.91 | 12.09 | 11.87 | 11.94 | 966,670 | +0.04(+0.33%) |
Feb 24, 2006 | 11.90 | 12.01 | 11.70 | 11.91 | 1,271,902 | -0.03(-0.26%) |
Feb 23, 2006 | 12.24 | 12.24 | 11.90 | 11.94 | 1,519,451 | -0.26(-2.13%) |
Feb 22, 2006 | 12.34 | 12.38 | 11.98 | 12.20 | 818,347 | -0.07(-0.58%) |
Feb 21, 2006 | 12.53 | 12.61 | 12.05 | 12.27 | 1,124,684 | -0.31(-2.44%) |
Feb 17, 2006 | 12.81 | 12.83 | 12.53 | 12.57 | 478,189 | -0.20(-1.54%) |
Feb 16, 2006 | 13.04 | 13.15 | 12.58 | 12.77 | 886,060 | -0.21(-1.63%) |
Feb 15, 2006 | 12.86 | 13.04 | 12.70 | 12.98 | 522,030 | +0.04(+0.30%) |
Feb 14, 2006 | 12.72 | 12.95 | 12.67 | 12.94 | 773,710 | +0.28(+2.17%) |
Feb 13, 2006 | 13.04 | 13.15 | 12.53 | 12.67 | 625,734 | -0.49(-3.70%) |
Feb 10, 2006 | 13.10 | 13.20 | 12.76 | 13.15 | 887,581 | +0.00(+0.00%) |
Feb 09, 2006 | 13.45 | 13.58 | 13.08 | 13.15 | 1,083,655 | -0.31(-2.33%) |
Feb 08, 2006 | 13.48 | 13.67 | 13.29 | 13.47 | 1,704,559 | +0.09(+0.71%) |
Feb 07, 2006 | 13.74 | 14.01 | 12.92 | 13.38 | 3,408,631 | +0.02(+0.18%) |
Feb 06, 2006 | 12.93 | 13.35 | 12.90 | 13.35 | 1,486,533 | +0.36(+2.78%) |
Feb 03, 2006 | 13.01 | 13.20 | 12.70 | 12.99 | 1,179,474 | -0.08(-0.60%) |
Feb 02, 2006 | 13.64 | 13.81 | 13.01 | 13.07 | 1,379,383 | -0.80(-5.78%) |
Feb 01, 2006 | 13.25 | 13.88 | 13.12 | 13.87 | 2,323,261 | +0.62(+4.69%) |
Jan 31, 2006 | 13.26 | 13.42 | 12.87 | 13.25 | 1,317,318 | -0.11(-0.82%) |
Jan 30, 2006 | 13.36 | 13.49 | 13.16 | 13.36 | 967,117 | +0.03(+0.24%) |
Jan 27, 2006 | 13.16 | 13.46 | 13.09 | 13.33 | 2,069,175 | +0.16(+1.25%) |
Jan 26, 2006 | 12.77 | 13.18 | 12.69 | 13.16 | 1,264,739 | +0.52(+4.10%) |
Jan 25, 2006 | 12.51 | 12.68 | 12.38 | 12.64 | 1,030,220 | +0.13(+1.07%) |
Jan 24, 2006 | 12.23 | 12.64 | 12.18 | 12.51 | 1,079,982 | +0.34(+2.78%) |
Jan 23, 2006 | 12.28 | 12.41 | 12.13 | 12.17 | 1,055,677 | -0.10(-0.83%) |
Jan 20, 2006 | 12.63 | 12.65 | 12.13 | 12.27 | 1,364,905 | -0.35(-2.80%) |
Jan 19, 2006 | 11.87 | 12.66 | 11.80 | 12.63 | 4,137,229 | +1.24(+10.90%) |
Jan 18, 2006 | 11.30 | 11.55 | 11.25 | 11.39 | 1,021,858 | -0.02(-0.14%) |
Jan 17, 2006 | 11.30 | 11.48 | 11.22 | 11.40 | 770,244 | -0.04(-0.34%) |
Jan 13, 2006 | 11.48 | 11.57 | 11.25 | 11.44 | 729,966 | -0.06(-0.55%) |
Jan 12, 2006 | 11.47 | 11.70 | 11.38 | 11.50 | 1,020,694 | -0.03(-0.27%) |
Jan 11, 2006 | 11.18 | 11.58 | 11.00 | 11.54 | 1,583,001 | +0.40(+3.60%) |
Jan 10, 2006 | 11.02 | 11.14 | 10.86 | 11.14 | 1,550,975 | +0.03(+0.28%) |
Jan 09, 2006 | 11.11 | 11.23 | 10.98 | 11.10 | 1,512,351 | +0.02(+0.14%) |
Jan 06, 2006 | 10.59 | 11.11 | 10.44 | 11.09 | 2,717,872 | +0.59(+5.61%) |
Jan 05, 2006 | 10.18 | 10.56 | 10.15 | 10.50 | 1,170,019 | +0.31(+3.01%) |
Jan 04, 2006 | 10.06 | 10.25 | 9.933 | 10.19 | 773,322 | +0.20(+1.97%) |
Jan 03, 2006 | 9.862 | 10.10 | 9.603 | 9.996 | 634,754 | +0.15(+1.52%) |
Dec 30, 2005 | 9.823 | 9.878 | 9.642 | 9.847 | 861,482 | -0.02(-0.24%) |
Dec 29, 2005 | 9.792 | 10.01 | 9.744 | 9.870 | 1,962,693 | +0.05(+0.48%) |
Dec 28, 2005 | 9.902 | 9.996 | 9.642 | 9.823 | 864,937 | -0.09(-0.87%) |
Dec 27, 2005 | 9.972 | 10.15 | 9.878 | 9.909 | 805,764 | -0.09(-0.94%) |
Dec 23, 2005 | 9.933 | 10.16 | 9.933 | 10.00 | 718,727 | +0.02(+0.16%) |
Dec 22, 2005 | 9.744 | 10.12 | 9.454 | 9.988 | 1,474,939 | +0.04(+0.40%) |
Dec 21, 2005 | 9.784 | 9.996 | 9.760 | 9.949 | 1,314,764 | +0.14(+1.44%) |
Dec 20, 2005 | 9.627 | 9.957 | 9.627 | 9.807 | 1,033,733 | +0.17(+1.71%) |
Dec 19, 2005 | 10.06 | 10.07 | 9.619 | 9.642 | 1,122,151 | -0.45(-4.44%) |
Dec 16, 2005 | 10.39 | 10.45 | 10.08 | 10.09 | 1,000,734 | -0.21(-2.06%) |
Dec 15, 2005 | 10.24 | 10.40 | 10.22 | 10.30 | 1,028,160 | +0.02(+0.23%) |
Dec 14, 2005 | 10.29 | 10.42 | 10.24 | 10.28 | 1,206,006 | -0.02(-0.15%) |
Dec 13, 2005 | 10.38 | 10.48 | 10.29 | 10.29 | 1,036,506 | -0.01(-0.08%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.26 | 10.30 | 1,001,868 | -0.12(-1.13%) |
Dec 09, 2005 | 10.34 | 10.53 | 10.28 | 10.42 | 882,864 | +0.08(+0.76%) |
Dec 08, 2005 | 10.29 | 10.63 | 10.28 | 10.34 | 700,688 | +0.05(+0.46%) |
Dec 07, 2005 | 10.40 | 10.56 | 10.26 | 10.29 | 603,371 | -0.13(-1.21%) |
Dec 06, 2005 | 10.70 | 10.88 | 10.37 | 10.42 | 1,074,121 | -0.17(-1.63%) |
Dec 05, 2005 | 10.87 | 10.92 | 10.42 | 10.59 | 1,005,846 | -0.20(-1.89%) |
Dec 02, 2005 | 10.44 | 10.86 | 10.37 | 10.80 | 1,271,476 | +0.42(+4.09%) |