Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.30 | 25.35 | 25.00 | 25.00 | 83,000 | -0.48(-1.88%) |
Feb 27, 2006 | 24.99 | 25.48 | 24.99 | 25.48 | 147,100 | +0.48(+1.92%) |
Feb 24, 2006 | 24.63 | 25.16 | 24.37 | 25.00 | 93,500 | +0.11(+0.44%) |
Feb 23, 2006 | 24.88 | 24.90 | 24.60 | 24.89 | 50,000 | +0.04(+0.16%) |
Feb 22, 2006 | 24.25 | 24.99 | 23.75 | 24.85 | 307,300 | +0.16(+0.65%) |
Feb 21, 2006 | 24.95 | 25.55 | 24.51 | 24.69 | 219,600 | +0.18(+0.73%) |
Feb 17, 2006 | 23.73 | 24.61 | 23.35 | 24.51 | 168,000 | +2.16(+9.66%) |
Feb 15, 2006 | 21.22 | 22.45 | 21.00 | 22.35 | 176,800 | +1.05(+4.93%) |
Feb 14, 2006 | 20.07 | 21.30 | 19.70 | 21.30 | 391,600 | +1.23(+6.13%) |
Feb 13, 2006 | 19.70 | 20.41 | 19.70 | 20.07 | 53,700 | +0.12(+0.60%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.60 | 19.95 | 22,600 | +0.04(+0.20%) |
Feb 09, 2006 | 19.50 | 20.12 | 19.45 | 19.91 | 27,300 | +0.41(+2.10%) |
Feb 08, 2006 | 19.90 | 19.90 | 19.25 | 19.50 | 48,900 | -0.48(-2.40%) |
Feb 07, 2006 | 19.97 | 20.10 | 19.85 | 19.98 | 45,500 | -0.06(-0.30%) |
Feb 06, 2006 | 20.30 | 20.39 | 19.94 | 20.04 | 30,300 | -0.30(-1.47%) |
Feb 03, 2006 | 20.35 | 20.35 | 19.90 | 20.34 | 53,600 | -0.01(-0.05%) |
Feb 02, 2006 | 21.59 | 21.59 | 19.35 | 20.35 | 196,900 | -1.21(-5.61%) |
Feb 01, 2006 | 19.98 | 21.65 | 19.98 | 21.56 | 140,600 | +1.58(+7.91%) |
Jan 31, 2006 | 20.10 | 20.15 | 19.85 | 19.98 | 410,900 | -0.02(-0.10%) |
Jan 30, 2006 | 19.10 | 21.30 | 19.10 | 20.00 | 164,300 | +0.85(+4.44%) |
Jan 27, 2006 | 18.60 | 19.30 | 18.56 | 19.15 | 37,800 | +0.53(+2.85%) |
Jan 26, 2006 | 18.55 | 18.70 | 18.49 | 18.62 | 34,900 | -0.03(-0.16%) |
Jan 25, 2006 | 18.61 | 18.75 | 18.25 | 18.65 | 63,600 | +0.05(+0.27%) |
Jan 24, 2006 | 19.05 | 19.10 | 18.59 | 18.60 | 72,800 | -0.45(-2.36%) |
Jan 23, 2006 | 19.10 | 19.10 | 18.26 | 19.05 | 109,600 | -0.08(-0.42%) |
Jan 20, 2006 | 17.26 | 19.99 | 17.26 | 19.13 | 176,100 | +2.12(+12.46%) |
Jan 19, 2006 | 15.98 | 17.01 | 15.83 | 17.01 | 133,300 | +1.04(+6.51%) |
Jan 18, 2006 | 15.70 | 16.05 | 15.65 | 15.97 | 89,900 | +0.27(+1.72%) |
Jan 17, 2006 | 15.05 | 15.85 | 15.00 | 15.70 | 40,600 | +0.65(+4.32%) |
Jan 13, 2006 | 15.48 | 15.64 | 15.00 | 15.05 | 191,100 | -0.45(-2.90%) |
Jan 12, 2006 | 15.06 | 15.97 | 15.04 | 15.50 | 739,200 | +0.50(+3.33%) |
Jan 11, 2006 | 14.40 | 15.35 | 14.01 | 15.00 | 63,300 | +0.50(+3.45%) |
Jan 10, 2006 | 15.35 | 15.35 | 14.35 | 14.50 | 64,700 | -0.50(-3.33%) |
Jan 09, 2006 | 14.25 | 15.35 | 14.00 | 15.00 | 208,500 | +1.40(+10.29%) |
Jan 06, 2006 | 12.00 | 14.26 | 12.00 | 13.60 | 163,100 | +2.00(+17.24%) |
Jan 05, 2006 | 11.25 | 11.65 | 11.25 | 11.60 | 16,300 | +0.44(+3.94%) |
Jan 04, 2006 | 11.25 | 11.25 | 11.11 | 11.16 | 24,600 | -0.07(-0.62%) |
Jan 03, 2006 | 11.13 | 11.25 | 11.01 | 11.23 | 12,100 | +0.15(+1.35%) |
Dec 30, 2005 | 11.02 | 11.08 | 11.00 | 11.08 | 5,200 | +0.05(+0.45%) |
Dec 29, 2005 | 10.90 | 11.31 | 10.90 | 11.03 | 21,500 | +0.05(+0.46%) |
Dec 28, 2005 | 11.54 | 11.54 | 10.98 | 10.98 | 21,200 | -0.35(-3.09%) |
Dec 23, 2005 | 11.45 | 11.45 | 11.33 | 11.33 | 2,800 | -0.09(-0.79%) |
Dec 22, 2005 | 11.45 | 11.47 | 11.26 | 11.42 | 8,100 | +0.02(+0.18%) |
Dec 21, 2005 | 11.10 | 11.60 | 11.10 | 11.40 | 54,700 | +0.19(+1.69%) |
Dec 20, 2005 | 11.15 | 11.30 | 11.15 | 11.21 | 8,100 | +0.10(+0.90%) |
Dec 19, 2005 | 10.90 | 11.30 | 10.90 | 11.11 | 26,200 | +0.26(+2.40%) |
Dec 16, 2005 | 10.75 | 10.89 | 10.75 | 10.85 | 51,300 | +0.08(+0.74%) |
Dec 15, 2005 | 10.74 | 10.90 | 10.74 | 10.77 | 33,300 | +0.07(+0.65%) |
Dec 14, 2005 | 10.60 | 10.70 | 10.60 | 10.70 | 11,900 | +0.12(+1.13%) |
Dec 13, 2005 | 10.59 | 10.79 | 10.58 | 10.58 | 11,000 | -0.01(-0.09%) |
Dec 12, 2005 | 10.80 | 10.80 | 10.58 | 10.59 | 5,000 | -0.11(-1.03%) |
Dec 09, 2005 | 10.58 | 10.70 | 10.58 | 10.70 | 37,500 | +0.07(+0.66%) |
Dec 08, 2005 | 10.59 | 10.63 | 10.58 | 10.63 | 9,800 | +0.05(+0.47%) |
Dec 07, 2005 | 10.55 | 10.58 | 10.50 | 10.58 | 10,900 | -0.06(-0.56%) |
Dec 06, 2005 | 10.50 | 10.64 | 10.50 | 10.64 | 9,400 | +0.04(+0.38%) |
Dec 05, 2005 | 10.48 | 10.61 | 10.48 | 10.60 | 9,800 | +0.04(+0.38%) |
Dec 02, 2005 | 10.50 | 10.65 | 10.50 | 10.56 | 38,700 | +0.04(+0.38%) |