Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.58 | 14.70 | 14.28 | 14.35 | 318,454 | -0.23(-1.61%) |
Feb 27, 2006 | 14.69 | 14.81 | 14.52 | 14.58 | 362,187 | +0.14(+1.00%) |
Feb 24, 2006 | 14.51 | 14.51 | 14.21 | 14.44 | 271,342 | -0.01(-0.07%) |
Feb 23, 2006 | 14.76 | 14.76 | 14.42 | 14.45 | 308,714 | -0.36(-2.40%) |
Feb 22, 2006 | 14.40 | 14.84 | 14.40 | 14.80 | 290,624 | +0.48(+3.37%) |
Feb 21, 2006 | 14.42 | 14.53 | 14.04 | 14.32 | 282,474 | +0.17(+1.18%) |
Feb 17, 2006 | 14.12 | 14.19 | 13.94 | 14.15 | 230,790 | +0.07(+0.50%) |
Feb 16, 2006 | 14.13 | 14.31 | 13.83 | 14.08 | 344,297 | -0.05(-0.36%) |
Feb 15, 2006 | 13.85 | 14.13 | 13.61 | 14.13 | 310,304 | +0.30(+2.18%) |
Feb 14, 2006 | 13.58 | 13.98 | 13.52 | 13.83 | 228,206 | +0.31(+2.28%) |
Feb 13, 2006 | 13.78 | 13.88 | 13.51 | 13.52 | 296,190 | -0.30(-2.18%) |
Feb 10, 2006 | 13.83 | 13.83 | 13.42 | 13.82 | 190,436 | -0.04(-0.27%) |
Feb 09, 2006 | 13.98 | 14.24 | 13.82 | 13.86 | 306,925 | -0.05(-0.36%) |
Feb 08, 2006 | 13.48 | 13.91 | 13.47 | 13.91 | 264,385 | +0.45(+3.34%) |
Feb 07, 2006 | 14.19 | 14.20 | 13.39 | 13.46 | 389,421 | -0.76(-5.38%) |
Feb 06, 2006 | 13.92 | 14.23 | 13.68 | 14.23 | 647,445 | +0.29(+2.09%) |
Feb 03, 2006 | 13.82 | 14.07 | 13.67 | 13.93 | 427,588 | +0.03(+0.19%) |
Feb 02, 2006 | 14.17 | 14.25 | 13.80 | 13.91 | 291,420 | -0.33(-2.33%) |
Feb 01, 2006 | 14.17 | 14.30 | 13.92 | 14.24 | 278,896 | -0.01(-0.09%) |
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,193 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.55 | 14.20 | 14.35 | 315,473 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.52 | 14.20 | 14.23 | 310,503 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,984 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,718 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,163 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,761 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,905 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,711 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,680 | +0.77(+6.03%) |
Jan 17, 2006 | 12.28 | 12.89 | 12.28 | 12.84 | 529,963 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,019 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,670 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,158 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,850 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,455 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,459 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.79 | 11.94 | 291,817 | -0.05(-0.45%) |
Jan 04, 2006 | 11.80 | 12.05 | 11.71 | 11.99 | 253,849 | +0.18(+1.56%) |
Jan 03, 2006 | 11.44 | 11.85 | 11.32 | 11.80 | 275,914 | +0.51(+4.48%) |
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 261,005 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,415 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,313 | +0.06(+0.53%) |
Dec 27, 2005 | 11.76 | 11.85 | 11.36 | 11.38 | 172,546 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,767 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,847 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.75 | 11.48 | 11.63 | 203,755 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,013 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,333 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,714 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,829 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,378 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,339 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.34 | 12.04 | 12.24 | 226,019 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,682 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,811 | +0.24(+2.01%) |
Dec 07, 2005 | 11.80 | 11.88 | 11.62 | 11.86 | 552,028 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,621 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,824 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,333 | -0.16(-1.46%) |