Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.58 | 12.65 | 12.40 | 12.51 | 196,881 | -0.07(-0.55%) |
Feb 27, 2006 | 12.33 | 12.66 | 12.31 | 12.58 | 237,140 | +0.21(+1.70%) |
Feb 24, 2006 | 12.21 | 12.37 | 12.11 | 12.37 | 142,284 | +0.17(+1.43%) |
Feb 23, 2006 | 12.13 | 12.28 | 12.00 | 12.19 | 247,343 | +0.11(+0.87%) |
Feb 22, 2006 | 11.93 | 12.21 | 11.92 | 12.09 | 133,736 | +0.19(+1.62%) |
Feb 21, 2006 | 12.04 | 12.05 | 11.75 | 11.89 | 175,925 | -0.08(-0.67%) |
Feb 17, 2006 | 11.95 | 12.16 | 11.82 | 11.97 | 154,692 | +0.07(+0.55%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.79 | 11.91 | 140,629 | +0.18(+1.58%) |
Feb 15, 2006 | 11.48 | 11.84 | 11.46 | 11.72 | 259,200 | +0.31(+2.73%) |
Feb 14, 2006 | 11.48 | 11.53 | 11.35 | 11.41 | 198,812 | -0.10(-0.88%) |
Feb 13, 2006 | 11.46 | 11.53 | 11.39 | 11.51 | 272,987 | +0.13(+1.12%) |
Feb 10, 2006 | 11.12 | 11.42 | 11.06 | 11.39 | 233,556 | +0.22(+2.01%) |
Feb 09, 2006 | 11.28 | 11.49 | 11.15 | 11.16 | 181,716 | -0.04(-0.39%) |
Feb 08, 2006 | 11.04 | 11.26 | 10.99 | 11.21 | 145,869 | +0.08(+0.72%) |
Feb 07, 2006 | 11.19 | 11.31 | 11.10 | 11.13 | 169,583 | -0.04(-0.33%) |
Feb 06, 2006 | 11.22 | 11.28 | 11.09 | 11.16 | 183,646 | -0.06(-0.55%) |
Feb 03, 2006 | 11.38 | 11.40 | 11.22 | 11.22 | 132,357 | -0.17(-1.53%) |
Feb 02, 2006 | 11.39 | 11.43 | 11.16 | 11.40 | 271,333 | +0.03(+0.22%) |
Feb 01, 2006 | 11.46 | 11.67 | 11.37 | 11.37 | 392,385 | -0.05(-0.44%) |
Jan 31, 2006 | 12.27 | 12.31 | 11.42 | 11.42 | 1,267,324 | -0.81(-6.61%) |
Jan 30, 2006 | 12.25 | 12.36 | 12.13 | 12.23 | 171,513 | -0.05(-0.44%) |
Jan 27, 2006 | 12.10 | 12.33 | 12.08 | 12.29 | 199,087 | +0.19(+1.56%) |
Jan 26, 2006 | 11.88 | 12.10 | 11.78 | 12.10 | 171,513 | +0.26(+2.17%) |
Jan 25, 2006 | 11.77 | 11.92 | 11.72 | 11.84 | 161,310 | +0.11(+0.93%) |
Jan 24, 2006 | 11.63 | 11.75 | 11.63 | 11.73 | 154,417 | +0.14(+1.19%) |
Jan 23, 2006 | 11.53 | 11.62 | 11.47 | 11.59 | 120,500 | +0.11(+0.95%) |
Jan 20, 2006 | 11.71 | 11.76 | 11.49 | 11.49 | 136,218 | -0.18(-1.59%) |
Jan 19, 2006 | 11.50 | 11.70 | 11.47 | 11.67 | 154,417 | +0.21(+1.84%) |
Jan 18, 2006 | 11.22 | 11.47 | 11.20 | 11.46 | 139,802 | +0.18(+1.61%) |
Jan 17, 2006 | 11.29 | 11.38 | 11.18 | 11.28 | 141,457 | -0.04(-0.32%) |
Jan 13, 2006 | 11.46 | 11.46 | 11.22 | 11.31 | 149,729 | -0.09(-0.80%) |
Jan 12, 2006 | 11.42 | 11.51 | 11.33 | 11.41 | 214,805 | -0.04(-0.32%) |
Jan 11, 2006 | 11.22 | 11.44 | 11.22 | 11.44 | 240,173 | +0.22(+1.94%) |
Jan 10, 2006 | 11.28 | 11.40 | 11.19 | 11.22 | 258,097 | -0.11(-0.96%) |
Jan 09, 2006 | 11.31 | 11.63 | 11.30 | 11.33 | 233,556 | -0.07(-0.60%) |
Jan 06, 2006 | 11.49 | 11.50 | 11.35 | 11.40 | 134,287 | -0.09(-0.76%) |
Jan 05, 2006 | 11.71 | 11.74 | 11.42 | 11.49 | 108,367 | -0.19(-1.62%) |
Jan 04, 2006 | 11.48 | 11.71 | 11.47 | 11.68 | 141,732 | +0.15(+1.26%) |
Jan 03, 2006 | 11.21 | 11.54 | 11.16 | 11.53 | 215,356 | +0.36(+3.25%) |
Dec 30, 2005 | 11.32 | 11.39 | 11.14 | 11.17 | 146,972 | -0.16(-1.44%) |
Dec 29, 2005 | 11.48 | 11.49 | 11.28 | 11.33 | 67,006 | -0.09(-0.79%) |
Dec 28, 2005 | 11.29 | 11.50 | 11.18 | 11.42 | 190,264 | +0.17(+1.55%) |
Dec 27, 2005 | 11.51 | 11.59 | 11.24 | 11.25 | 181,440 | -0.30(-2.61%) |
Dec 23, 2005 | 11.46 | 11.57 | 11.42 | 11.55 | 47,703 | +0.10(+0.85%) |
Dec 22, 2005 | 11.56 | 11.56 | 11.42 | 11.45 | 92,374 | -0.02(-0.16%) |
Dec 21, 2005 | 11.45 | 11.59 | 11.42 | 11.47 | 91,547 | +0.02(+0.19%) |
Dec 20, 2005 | 11.30 | 11.53 | 11.30 | 11.45 | 123,258 | +0.17(+1.54%) |
Dec 19, 2005 | 11.63 | 11.67 | 11.27 | 11.27 | 139,527 | -0.35(-3.00%) |
Dec 16, 2005 | 11.78 | 11.82 | 11.62 | 11.62 | 343,026 | -0.08(-0.71%) |
Dec 15, 2005 | 11.91 | 11.91 | 11.60 | 11.71 | 164,619 | -0.16(-1.37%) |
Dec 14, 2005 | 11.84 | 11.98 | 11.79 | 11.87 | 185,576 | +0.07(+0.58%) |
Dec 13, 2005 | 11.62 | 11.84 | 11.50 | 11.80 | 228,592 | +0.23(+2.01%) |
Dec 12, 2005 | 11.82 | 11.82 | 11.47 | 11.57 | 288,980 | -0.18(-1.54%) |
Dec 09, 2005 | 11.60 | 11.77 | 11.55 | 11.75 | 201,018 | +0.22(+1.95%) |
Dec 08, 2005 | 11.39 | 11.63 | 11.36 | 11.53 | 137,872 | +0.11(+0.95%) |
Dec 07, 2005 | 11.63 | 11.67 | 11.38 | 11.42 | 166,550 | -0.18(-1.56%) |
Dec 06, 2005 | 11.14 | 11.74 | 11.14 | 11.60 | 347,438 | +0.55(+4.99%) |
Dec 05, 2005 | 11.33 | 11.33 | 10.87 | 11.05 | 252,030 | -0.23(-2.03%) |
Dec 02, 2005 | 11.24 | 11.37 | 11.23 | 11.27 | 150,005 | +0.05(+0.45%) |