Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.99 | 12.12 | 11.91 | 12.01 | 603,949 | +0.02(+0.17%) |
Feb 27, 2006 | 11.74 | 12.09 | 11.74 | 11.99 | 556,380 | +0.26(+2.21%) |
Feb 24, 2006 | 11.66 | 11.78 | 11.46 | 11.73 | 450,252 | +0.07(+0.63%) |
Feb 23, 2006 | 11.89 | 11.90 | 11.66 | 11.66 | 527,778 | -0.29(-2.39%) |
Feb 22, 2006 | 11.70 | 11.95 | 11.67 | 11.94 | 301,222 | +0.29(+2.45%) |
Feb 21, 2006 | 11.70 | 11.79 | 11.62 | 11.66 | 305,437 | -0.09(-0.79%) |
Feb 17, 2006 | 11.83 | 11.90 | 11.69 | 11.75 | 340,662 | -0.06(-0.51%) |
Feb 16, 2006 | 11.76 | 11.88 | 11.70 | 11.81 | 378,597 | +0.05(+0.45%) |
Feb 15, 2006 | 11.46 | 11.76 | 11.43 | 11.76 | 368,210 | +0.28(+2.43%) |
Feb 14, 2006 | 11.42 | 11.52 | 11.33 | 11.48 | 517,993 | +0.08(+0.70%) |
Feb 13, 2006 | 11.66 | 11.62 | 11.36 | 11.40 | 619,454 | -0.25(-2.11%) |
Feb 10, 2006 | 11.79 | 11.79 | 11.46 | 11.65 | 748,765 | -0.22(-1.85%) |
Feb 09, 2006 | 11.77 | 12.28 | 11.76 | 11.86 | 1,295,511 | +0.13(+1.08%) |
Feb 08, 2006 | 11.96 | 12.09 | 11.54 | 11.74 | 2,987,684 | -0.97(-7.63%) |
Feb 07, 2006 | 12.71 | 12.80 | 12.60 | 12.71 | 859,860 | -0.06(-0.47%) |
Feb 06, 2006 | 12.87 | 12.88 | 12.56 | 12.77 | 569,477 | -0.10(-0.77%) |
Feb 03, 2006 | 12.78 | 12.93 | 12.69 | 12.87 | 370,769 | +0.08(+0.62%) |
Feb 02, 2006 | 12.97 | 13.07 | 12.75 | 12.79 | 527,025 | -0.26(-1.99%) |
Feb 01, 2006 | 12.85 | 13.09 | 12.85 | 13.05 | 281,953 | +0.12(+0.92%) |
Jan 31, 2006 | 12.88 | 12.95 | 12.82 | 12.93 | 310,404 | +0.07(+0.52%) |
Jan 30, 2006 | 12.89 | 13.00 | 12.69 | 12.86 | 568,122 | +0.01(+0.05%) |
Jan 27, 2006 | 12.79 | 12.95 | 12.75 | 12.85 | 273,975 | +0.05(+0.42%) |
Jan 26, 2006 | 12.86 | 12.89 | 12.66 | 12.80 | 317,329 | -0.01(-0.10%) |
Jan 25, 2006 | 12.93 | 12.93 | 12.68 | 12.81 | 503,993 | -0.13(-0.98%) |
Jan 24, 2006 | 12.67 | 12.98 | 12.62 | 12.94 | 924,440 | +0.32(+2.53%) |
Jan 23, 2006 | 12.16 | 12.62 | 12.10 | 12.62 | 875,365 | +0.49(+4.00%) |
Jan 20, 2006 | 12.18 | 12.19 | 12.09 | 12.14 | 385,973 | -0.01(-0.06%) |
Jan 19, 2006 | 12.16 | 12.22 | 12.10 | 12.14 | 338,555 | -0.01(-0.11%) |
Jan 18, 2006 | 11.96 | 12.16 | 11.96 | 12.16 | 363,694 | +0.19(+1.55%) |
Jan 17, 2006 | 11.89 | 12.01 | 11.88 | 11.97 | 421,500 | +0.01(+0.11%) |
Jan 13, 2006 | 12.01 | 12.14 | 11.95 | 11.96 | 411,866 | -0.03(-0.22%) |
Jan 12, 2006 | 12.09 | 12.09 | 11.94 | 11.98 | 533,649 | -0.17(-1.37%) |
Jan 11, 2006 | 12.00 | 12.18 | 11.96 | 12.15 | 372,726 | +0.15(+1.27%) |
Jan 10, 2006 | 12.10 | 12.10 | 11.90 | 12.00 | 1,291,597 | -0.17(-1.42%) |
Jan 09, 2006 | 11.89 | 12.21 | 11.89 | 12.17 | 264,943 | +0.28(+2.35%) |
Jan 06, 2006 | 12.05 | 12.09 | 11.80 | 11.89 | 427,521 | -0.15(-1.27%) |
Jan 05, 2006 | 11.87 | 12.09 | 11.82 | 12.04 | 398,016 | +0.17(+1.45%) |
Jan 04, 2006 | 12.04 | 12.04 | 11.84 | 11.87 | 437,005 | -0.20(-1.65%) |
Jan 03, 2006 | 11.76 | 12.11 | 11.70 | 12.07 | 454,166 | +0.39(+3.36%) |
Dec 30, 2005 | 11.69 | 11.79 | 11.66 | 11.68 | 467,564 | -0.09(-0.73%) |
Dec 29, 2005 | 11.67 | 11.83 | 11.66 | 11.76 | 306,189 | +0.11(+0.91%) |
Dec 28, 2005 | 11.65 | 11.72 | 11.63 | 11.66 | 349,694 | +0.00(+0.00%) |
Dec 27, 2005 | 11.67 | 11.75 | 11.63 | 11.66 | 517,843 | -0.01(-0.11%) |
Dec 23, 2005 | 11.69 | 11.76 | 11.61 | 11.67 | 182,901 | +0.05(+0.40%) |
Dec 22, 2005 | 11.74 | 11.91 | 11.61 | 11.63 | 256,964 | -0.14(-1.19%) |
Dec 21, 2005 | 11.59 | 11.78 | 11.59 | 11.76 | 366,855 | +0.14(+1.20%) |
Dec 20, 2005 | 11.80 | 11.89 | 11.59 | 11.63 | 266,297 | -0.21(-1.74%) |
Dec 19, 2005 | 12.06 | 12.15 | 11.81 | 11.83 | 398,468 | -0.18(-1.49%) |
Dec 16, 2005 | 11.82 | 12.34 | 11.82 | 12.01 | 828,549 | +0.22(+1.86%) |
Dec 15, 2005 | 12.11 | 12.11 | 11.75 | 11.79 | 631,347 | -0.29(-2.42%) |
Dec 14, 2005 | 11.61 | 12.13 | 11.60 | 12.08 | 775,259 | +0.49(+4.24%) |
Dec 13, 2005 | 11.80 | 11.88 | 11.59 | 11.59 | 548,100 | -0.23(-1.97%) |
Dec 12, 2005 | 11.66 | 11.88 | 11.65 | 11.82 | 530,036 | +0.17(+1.42%) |
Dec 09, 2005 | 11.68 | 11.92 | 11.61 | 11.66 | 394,855 | +0.01(+0.06%) |
Dec 08, 2005 | 11.60 | 11.80 | 11.55 | 11.65 | 665,970 | +0.09(+0.80%) |
Dec 07, 2005 | 11.58 | 11.69 | 11.50 | 11.56 | 1,039,449 | -0.03(-0.23%) |
Dec 06, 2005 | 11.65 | 11.78 | 11.57 | 11.59 | 629,691 | -0.01(-0.06%) |
Dec 05, 2005 | 11.55 | 11.62 | 11.44 | 11.59 | 1,224,006 | +0.04(+0.34%) |
Dec 02, 2005 | 11.76 | 11.76 | 11.44 | 11.55 | 1,294,909 | -0.17(-1.42%) |