Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.24 | 14.41 | 13.63 | 13.71 | 272,028 | -0.53(-3.73%) |
Feb 27, 2006 | 14.49 | 14.49 | 13.96 | 14.24 | 436,832 | -0.05(-0.34%) |
Feb 24, 2006 | 13.51 | 14.29 | 13.33 | 14.29 | 664,478 | +0.78(+5.79%) |
Feb 23, 2006 | 12.65 | 13.54 | 12.55 | 13.51 | 380,023 | +0.91(+7.20%) |
Feb 22, 2006 | 12.49 | 12.65 | 12.41 | 12.60 | 194,467 | +0.09(+0.69%) |
Feb 21, 2006 | 12.21 | 12.65 | 12.19 | 12.52 | 277,051 | +0.69(+5.80%) |
Feb 17, 2006 | 12.03 | 12.06 | 11.80 | 11.83 | 127,003 | -0.13(-1.05%) |
Feb 16, 2006 | 11.80 | 12.17 | 11.69 | 11.96 | 102,308 | +0.17(+1.48%) |
Feb 15, 2006 | 11.60 | 11.87 | 11.55 | 11.78 | 127,512 | +0.22(+1.92%) |
Feb 14, 2006 | 11.73 | 11.73 | 11.44 | 11.56 | 174,459 | -0.17(-1.48%) |
Feb 13, 2006 | 12.12 | 12.12 | 11.71 | 11.73 | 91,429 | -0.36(-2.96%) |
Feb 10, 2006 | 12.26 | 12.26 | 11.88 | 12.09 | 116,490 | -0.30(-2.42%) |
Feb 09, 2006 | 12.07 | 12.65 | 11.93 | 12.39 | 209,373 | +0.45(+3.80%) |
Feb 08, 2006 | 11.84 | 11.99 | 11.69 | 11.94 | 91,461 | +0.25(+2.15%) |
Feb 07, 2006 | 11.95 | 11.99 | 11.61 | 11.69 | 203,228 | -0.34(-2.81%) |
Feb 06, 2006 | 12.46 | 12.55 | 11.72 | 12.02 | 185,545 | -0.46(-3.71%) |
Feb 03, 2006 | 12.67 | 12.84 | 12.49 | 12.49 | 122,391 | -0.19(-1.52%) |
Feb 02, 2006 | 12.80 | 12.84 | 12.49 | 12.68 | 196,241 | -0.20(-1.57%) |
Feb 01, 2006 | 12.95 | 12.95 | 12.64 | 12.88 | 122,592 | +0.05(+0.38%) |
Jan 31, 2006 | 12.75 | 12.95 | 12.57 | 12.83 | 143,187 | +0.17(+1.37%) |
Jan 30, 2006 | 13.04 | 13.08 | 12.59 | 12.66 | 124,020 | -0.45(-3.46%) |
Jan 27, 2006 | 12.72 | 13.23 | 12.70 | 13.11 | 199,212 | +0.41(+3.19%) |
Jan 26, 2006 | 12.55 | 12.74 | 12.46 | 12.71 | 132,146 | +0.18(+1.46%) |
Jan 25, 2006 | 13.04 | 13.09 | 12.42 | 12.53 | 260,301 | -0.41(-3.14%) |
Jan 24, 2006 | 12.25 | 13.13 | 12.14 | 12.93 | 480,191 | +0.76(+6.27%) |
Jan 23, 2006 | 12.14 | 12.23 | 11.91 | 12.17 | 155,672 | +0.14(+1.20%) |
Jan 20, 2006 | 12.22 | 12.22 | 11.78 | 12.02 | 186,662 | -0.10(-0.80%) |
Jan 19, 2006 | 11.76 | 12.22 | 11.73 | 12.12 | 204,796 | +0.53(+4.58%) |
Jan 18, 2006 | 11.38 | 11.69 | 11.38 | 11.59 | 150,179 | +0.11(+0.92%) |
Jan 17, 2006 | 11.74 | 11.80 | 11.36 | 11.48 | 187,439 | -0.19(-1.65%) |
Jan 13, 2006 | 12.20 | 12.26 | 11.62 | 11.68 | 193,719 | -0.53(-4.35%) |
Jan 12, 2006 | 11.76 | 12.50 | 11.75 | 12.21 | 335,400 | +0.51(+4.38%) |
Jan 11, 2006 | 11.68 | 11.97 | 11.59 | 11.69 | 157,577 | -0.04(-0.33%) |
Jan 10, 2006 | 11.60 | 11.84 | 11.46 | 11.73 | 220,337 | +0.27(+2.36%) |
Jan 09, 2006 | 11.11 | 11.59 | 11.08 | 11.46 | 158,298 | +0.39(+3.49%) |
Jan 06, 2006 | 11.00 | 11.10 | 10.84 | 11.08 | 209,834 | +0.22(+2.05%) |
Jan 05, 2006 | 11.00 | 11.03 | 10.72 | 10.85 | 141,904 | -0.06(-0.53%) |
Jan 04, 2006 | 10.62 | 11.01 | 10.57 | 10.91 | 146,767 | +0.35(+3.29%) |
Jan 03, 2006 | 10.19 | 10.60 | 9.947 | 10.56 | 194,834 | +0.42(+4.09%) |
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,487 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.28 | 10.29 | 128,207 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.28 | 10.56 | 117,322 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,633 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,043 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,170 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,822 | +0.01(+0.10%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,037 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,392 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,193 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,022 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.56 | 10.58 | 141,351 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,854 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,497 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,885 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,692 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,034 | -0.08(-0.67%) |
Dec 06, 2005 | 11.71 | 11.72 | 11.35 | 11.46 | 84,584 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,566 | -0.10(-0.83%) |
Dec 02, 2005 | 11.71 | 11.72 | 11.56 | 11.69 | 108,200 | +0.09(+0.75%) |