Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.00 | 12.05 | 11.86 | 11.93 | 545,191 | -0.07(-0.58%) |
Feb 27, 2006 | 11.94 | 12.06 | 11.94 | 12.00 | 366,858 | +0.03(+0.25%) |
Feb 24, 2006 | 11.90 | 12.14 | 11.86 | 11.97 | 420,492 | +0.04(+0.34%) |
Feb 23, 2006 | 12.10 | 12.28 | 11.90 | 11.93 | 396,313 | -0.23(-1.89%) |
Feb 22, 2006 | 12.07 | 12.44 | 12.06 | 12.16 | 556,515 | +0.03(+0.25%) |
Feb 21, 2006 | 12.65 | 12.73 | 12.06 | 12.13 | 864,729 | -0.57(-4.49%) |
Feb 17, 2006 | 12.63 | 12.84 | 12.58 | 12.70 | 305,679 | +0.04(+0.32%) |
Feb 16, 2006 | 12.86 | 12.90 | 12.62 | 12.66 | 346,400 | -0.14(-1.09%) |
Feb 15, 2006 | 12.70 | 12.90 | 12.69 | 12.80 | 230,423 | +0.04(+0.31%) |
Feb 14, 2006 | 12.81 | 12.96 | 12.63 | 12.76 | 278,674 | +0.05(+0.43%) |
Feb 13, 2006 | 13.01 | 13.10 | 12.67 | 12.71 | 416,815 | -0.18(-1.36%) |
Feb 10, 2006 | 12.99 | 13.08 | 12.68 | 12.88 | 318,506 | -0.14(-1.08%) |
Feb 09, 2006 | 13.37 | 13.51 | 12.94 | 13.02 | 790,182 | -0.18(-1.36%) |
Feb 08, 2006 | 12.90 | 13.25 | 12.88 | 13.20 | 600,217 | +0.30(+2.33%) |
Feb 07, 2006 | 12.79 | 13.01 | 12.75 | 12.90 | 471,540 | +0.05(+0.39%) |
Feb 06, 2006 | 12.68 | 12.89 | 12.54 | 12.85 | 459,390 | +0.11(+0.86%) |
Feb 03, 2006 | 12.70 | 13.04 | 12.46 | 12.74 | 362,699 | -0.04(-0.31%) |
Feb 02, 2006 | 13.25 | 13.34 | 12.70 | 12.78 | 477,579 | -0.57(-4.27%) |
Feb 01, 2006 | 12.97 | 13.42 | 12.95 | 13.35 | 622,393 | +0.33(+2.53%) |
Jan 31, 2006 | 13.06 | 13.24 | 12.98 | 13.02 | 304,295 | -0.08(-0.61%) |
Jan 30, 2006 | 13.12 | 13.30 | 13.00 | 13.10 | 642,999 | +0.14(+1.08%) |
Jan 27, 2006 | 13.88 | 13.99 | 12.76 | 12.96 | 3,773,188 | +0.59(+4.77%) |
Jan 26, 2006 | 11.95 | 12.37 | 11.81 | 12.37 | 718,727 | +0.61(+5.19%) |
Jan 25, 2006 | 11.82 | 12.16 | 11.76 | 11.76 | 393,767 | -0.07(-0.59%) |
Jan 24, 2006 | 11.91 | 12.10 | 11.75 | 11.83 | 448,981 | -0.08(-0.67%) |
Jan 23, 2006 | 12.09 | 12.30 | 11.86 | 11.91 | 590,405 | -0.23(-1.89%) |
Jan 20, 2006 | 12.34 | 12.62 | 11.97 | 12.14 | 698,301 | -0.21(-1.70%) |
Jan 19, 2006 | 12.18 | 13.06 | 12.18 | 12.35 | 1,060,505 | +0.23(+1.90%) |
Jan 18, 2006 | 12.22 | 12.24 | 12.02 | 12.12 | 463,148 | -0.28(-2.26%) |
Jan 17, 2006 | 12.64 | 12.76 | 12.12 | 12.40 | 627,557 | -0.23(-1.82%) |
Jan 13, 2006 | 12.99 | 13.04 | 12.50 | 12.63 | 475,725 | -0.25(-1.94%) |
Jan 12, 2006 | 12.97 | 13.10 | 12.75 | 12.88 | 203,900 | +0.04(+0.31%) |
Jan 11, 2006 | 13.27 | 13.37 | 12.80 | 12.84 | 863,802 | -0.43(-3.24%) |
Jan 10, 2006 | 13.31 | 13.52 | 13.12 | 13.27 | 506,716 | -0.16(-1.19%) |
Jan 09, 2006 | 13.60 | 13.75 | 13.39 | 13.43 | 373,187 | -0.15(-1.10%) |
Jan 06, 2006 | 13.73 | 14.00 | 13.18 | 13.58 | 1,263,715 | +0.12(+0.89%) |
Jan 05, 2006 | 12.68 | 13.60 | 12.52 | 13.46 | 4,048,148 | +1.90(+16.44%) |
Jan 04, 2006 | 10.84 | 11.81 | 10.76 | 11.56 | 1,217,967 | +0.72(+6.64%) |
Jan 03, 2006 | 11.07 | 11.29 | 10.65 | 10.84 | 536,726 | -0.26(-2.34%) |
Dec 30, 2005 | 10.99 | 11.29 | 10.79 | 11.10 | 487,471 | +0.16(+1.46%) |
Dec 29, 2005 | 11.08 | 11.08 | 10.69 | 10.94 | 522,368 | -0.07(-0.64%) |
Dec 28, 2005 | 11.02 | 11.15 | 10.95 | 11.01 | 324,100 | -0.09(-0.81%) |
Dec 27, 2005 | 11.43 | 11.85 | 11.03 | 11.10 | 387,600 | -0.40(-3.48%) |
Dec 23, 2005 | 11.60 | 11.71 | 11.35 | 11.50 | 142,674 | -0.17(-1.46%) |
Dec 22, 2005 | 11.65 | 11.94 | 11.56 | 11.67 | 432,363 | +0.02(+0.17%) |
Dec 21, 2005 | 11.43 | 11.74 | 11.28 | 11.65 | 372,950 | +0.34(+3.01%) |
Dec 20, 2005 | 11.32 | 11.53 | 11.00 | 11.31 | 691,124 | -0.23(-1.99%) |
Dec 19, 2005 | 12.23 | 12.24 | 11.46 | 11.54 | 448,411 | -0.55(-4.55%) |
Dec 16, 2005 | 12.40 | 12.44 | 11.95 | 12.09 | 203,302 | -0.26(-2.11%) |
Dec 15, 2005 | 12.20 | 12.49 | 12.15 | 12.35 | 1,218,384 | +0.06(+0.49%) |
Dec 14, 2005 | 12.89 | 12.89 | 12.11 | 12.29 | 526,673 | -0.58(-4.51%) |
Dec 13, 2005 | 12.92 | 13.04 | 12.67 | 12.87 | 295,020 | -0.09(-0.69%) |
Dec 12, 2005 | 13.00 | 13.26 | 12.91 | 12.96 | 330,013 | -0.10(-0.77%) |
Dec 09, 2005 | 12.56 | 13.15 | 12.56 | 13.06 | 253,594 | +0.41(+3.24%) |
Dec 08, 2005 | 13.05 | 13.15 | 12.50 | 12.65 | 738,291 | -0.42(-3.21%) |
Dec 07, 2005 | 13.30 | 13.42 | 13.05 | 13.07 | 323,043 | -0.27(-2.02%) |
Dec 06, 2005 | 13.49 | 13.69 | 13.22 | 13.34 | 375,411 | -0.15(-1.11%) |
Dec 05, 2005 | 13.70 | 13.80 | 13.41 | 13.49 | 528,048 | -0.29(-2.10%) |
Dec 02, 2005 | 13.55 | 13.83 | 13.46 | 13.78 | 327,029 | +0.35(+2.61%) |