Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.60 | 17.40 | 16.93 | 17.32 | 17,200 | -0.28(-1.58%) |
Feb 27, 2006 | 17.24 | 17.62 | 17.21 | 17.60 | 20,266 | +0.41(+2.36%) |
Feb 24, 2006 | 17.21 | 17.21 | 17.02 | 17.19 | 12,533 | +0.05(+0.31%) |
Feb 23, 2006 | 17.11 | 17.25 | 16.80 | 17.14 | 21,733 | +0.04(+0.22%) |
Feb 22, 2006 | 16.89 | 17.39 | 16.89 | 17.10 | 26,000 | +0.25(+1.47%) |
Feb 21, 2006 | 16.66 | 16.85 | 15.92 | 16.85 | 18,000 | +0.35(+2.14%) |
Feb 17, 2006 | 16.56 | 17.62 | 16.36 | 16.50 | 76,133 | +0.09(+0.55%) |
Feb 16, 2006 | 15.30 | 16.66 | 15.30 | 16.41 | 115,333 | +1.19(+7.78%) |
Feb 15, 2006 | 15.30 | 15.37 | 14.82 | 15.22 | 34,666 | -0.12(-0.78%) |
Feb 14, 2006 | 15.19 | 15.51 | 15.01 | 15.35 | 69,333 | +0.46(+3.07%) |
Feb 13, 2006 | 13.88 | 15.74 | 13.87 | 14.89 | 261,200 | +2.13(+16.70%) |
Feb 10, 2006 | 12.75 | 12.76 | 12.68 | 12.76 | 4,933 | +0.01(+0.06%) |
Feb 09, 2006 | 12.82 | 12.82 | 12.74 | 12.75 | 800 | +0.04(+0.29%) |
Feb 08, 2006 | 12.78 | 12.80 | 12.71 | 12.71 | 1,066 | -0.07(-0.53%) |
Feb 07, 2006 | 12.97 | 12.97 | 12.78 | 12.78 | 666 | -0.07(-0.53%) |
Feb 06, 2006 | 12.82 | 12.85 | 12.75 | 12.85 | 17,466 | +0.09(+0.71%) |
Feb 03, 2006 | 12.75 | 12.82 | 12.75 | 12.76 | 2,933 | +0.01(+0.06%) |
Feb 02, 2006 | 12.68 | 12.76 | 12.64 | 12.75 | 1,333 | -0.02(-0.12%) |
Feb 01, 2006 | 13.05 | 13.05 | 12.77 | 12.77 | 5,733 | -0.29(-2.18%) |
Jan 31, 2006 | 12.53 | 13.05 | 12.53 | 13.05 | 6,266 | +0.53(+4.19%) |
Jan 30, 2006 | 12.53 | 12.53 | 12.34 | 12.53 | 4,800 | -0.04(-0.30%) |
Jan 27, 2006 | 12.60 | 12.60 | 12.56 | 12.56 | 4,533 | -0.04(-0.30%) |
Jan 26, 2006 | 12.75 | 12.75 | 12.53 | 12.60 | 10,933 | -0.15(-1.18%) |
Jan 25, 2006 | 12.53 | 12.75 | 12.53 | 12.75 | 3,066 | +0.24(+1.92%) |
Jan 24, 2006 | 12.74 | 12.75 | 12.46 | 12.51 | 7,600 | -0.20(-1.59%) |
Jan 23, 2006 | 12.87 | 12.87 | 12.71 | 12.71 | 1,733 | -0.30(-2.31%) |
Jan 20, 2006 | 13.12 | 13.14 | 13.01 | 13.01 | 1,600 | -0.05(-0.40%) |
Jan 19, 2006 | 12.97 | 13.06 | 12.97 | 13.06 | 1,600 | +0.09(+0.69%) |
Jan 18, 2006 | 13.05 | 13.05 | 12.97 | 12.97 | 533 | +0.07(+0.52%) |
Jan 17, 2006 | 13.05 | 13.05 | 12.91 | 12.91 | 3,066 | +0.01(+0.06%) |
Jan 13, 2006 | 12.75 | 12.90 | 12.75 | 12.90 | 1,066 | +0.28(+2.20%) |
Jan 12, 2006 | 12.79 | 12.79 | 12.59 | 12.62 | 8,533 | -0.20(-1.58%) |
Jan 11, 2006 | 12.90 | 12.97 | 12.79 | 12.82 | 3,066 | +0.07(+0.59%) |
Jan 10, 2006 | 12.75 | 12.94 | 12.71 | 12.75 | 5,466 | -0.04(-0.29%) |
Jan 09, 2006 | 12.97 | 13.07 | 12.68 | 12.79 | 3,066 | -0.11(-0.87%) |
Jan 06, 2006 | 12.88 | 12.90 | 12.82 | 12.90 | 2,800 | +0.07(+0.53%) |
Jan 05, 2006 | 12.88 | 12.94 | 12.83 | 12.83 | 2,533 | -0.21(-1.61%) |
Jan 04, 2006 | 12.68 | 13.04 | 12.68 | 13.04 | 2,400 | +0.22(+1.70%) |
Jan 03, 2006 | 12.82 | 12.82 | 12.79 | 12.82 | 1,733 | +0.08(+0.65%) |
Dec 30, 2005 | 12.68 | 12.74 | 12.61 | 12.74 | 2,266 | +0.02(+0.18%) |
Dec 29, 2005 | 12.61 | 12.73 | 12.61 | 12.72 | 533 | +0.01(+0.06%) |
Dec 28, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 933 | +0.00(+0.00%) |
Dec 27, 2005 | 12.68 | 12.75 | 12.64 | 12.71 | 2,666 | -0.04(-0.29%) |
Dec 23, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 133 | -0.07(-0.58%) |
Dec 22, 2005 | 12.61 | 12.82 | 12.61 | 12.82 | 3,466 | +0.19(+1.48%) |
Dec 21, 2005 | 12.76 | 12.76 | 12.64 | 12.64 | 1,333 | -0.13(-1.00%) |
Dec 20, 2005 | 12.60 | 12.82 | 12.60 | 12.77 | 2,933 | +0.02(+0.12%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 12.90 | 12.90 | 12.75 | 12.75 | 7,066 | -0.26(-2.02%) |
Dec 15, 2005 | 12.82 | 13.01 | 12.75 | 13.01 | 2,133 | +0.01(+0.12%) |
Dec 14, 2005 | 12.82 | 13.12 | 12.76 | 13.00 | 4,266 | +0.25(+1.94%) |
Dec 13, 2005 | 12.75 | 12.82 | 12.75 | 12.75 | 2,400 | -0.02(-0.12%) |
Dec 12, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 400 | -0.06(-0.47%) |
Dec 09, 2005 | 12.97 | 12.97 | 12.82 | 12.82 | 666 | +0.07(+0.53%) |
Dec 08, 2005 | 12.75 | 13.12 | 12.75 | 12.76 | 2,666 | +0.01(+0.06%) |
Dec 07, 2005 | 12.94 | 12.94 | 12.75 | 12.75 | 666 | -0.36(-2.75%) |
Dec 06, 2005 | 13.05 | 13.11 | 13.05 | 13.11 | 1,466 | +0.03(+0.23%) |
Dec 05, 2005 | 13.05 | 13.12 | 12.82 | 13.08 | 2,133 | +0.18(+1.39%) |
Dec 02, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 266 | -0.00(-0.00%) |