Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 14.75 | 15.35 | 14.50 | 15.35 | 21,121 | +0.75(+5.14%) |
Feb 24, 2006 | 14.50 | 14.75 | 14.50 | 14.60 | 7,445 | -0.15(-1.02%) |
Feb 23, 2006 | 13.75 | 14.95 | 13.75 | 14.75 | 27,387 | +0.76(+5.43%) |
Feb 22, 2006 | 13.20 | 13.99 | 13.20 | 13.99 | 31,830 | +0.79(+5.98%) |
Feb 21, 2006 | 12.65 | 13.20 | 12.10 | 13.20 | 79,484 | +0.50(+3.94%) |
Feb 17, 2006 | 12.25 | 12.70 | 12.20 | 12.70 | 6,808 | +0.45(+3.67%) |
Feb 16, 2006 | 12.10 | 12.25 | 12.08 | 12.25 | 119,200 | +0.15(+1.24%) |
Feb 15, 2006 | 12.25 | 12.30 | 12.10 | 12.10 | 28,203 | +0.00(+0.00%) |
Feb 14, 2006 | 12.15 | 12.25 | 12.10 | 12.10 | 10,530 | -0.05(-0.41%) |
Feb 13, 2006 | 12.29 | 12.29 | 12.15 | 12.15 | 10,679 | -0.14(-1.14%) |
Feb 10, 2006 | 12.50 | 12.50 | 12.08 | 12.29 | 8,754 | -0.21(-1.68%) |
Feb 09, 2006 | 12.50 | 12.55 | 12.40 | 12.50 | 21,220 | +0.00(+0.00%) |
Feb 08, 2006 | 12.14 | 12.50 | 12.10 | 12.50 | 115,328 | +0.40(+3.31%) |
Feb 07, 2006 | 11.80 | 12.14 | 11.80 | 12.10 | 48,865 | +0.30(+2.54%) |
Feb 06, 2006 | 12.00 | 12.00 | 11.65 | 11.80 | 16,935 | -0.20(-1.67%) |
Feb 03, 2006 | 11.50 | 12.19 | 11.45 | 12.00 | 35,700 | +0.75(+6.67%) |
Feb 02, 2006 | 11.10 | 11.35 | 10.95 | 11.25 | 88,367 | +0.13(+1.17%) |
Feb 01, 2006 | 11.20 | 11.30 | 11.00 | 11.12 | 152,522 | -0.08(-0.71%) |
Jan 31, 2006 | 11.25 | 11.30 | 11.20 | 11.20 | 239,028 | -0.10(-0.88%) |
Jan 30, 2006 | 11.85 | 11.85 | 11.25 | 11.30 | 118,039 | -0.15(-1.31%) |
Jan 27, 2006 | 11.15 | 11.45 | 11.15 | 11.45 | 210,107 | +0.25(+2.23%) |
Jan 26, 2006 | 11.25 | 11.25 | 11.20 | 11.20 | 76,345 | -0.05(-0.44%) |
Jan 25, 2006 | 11.43 | 11.50 | 11.20 | 11.25 | 10,465 | -0.25(-2.17%) |
Jan 24, 2006 | 12.00 | 12.00 | 10.00 | 11.50 | 175,281 | -0.65(-5.35%) |
Jan 23, 2006 | 12.70 | 12.70 | 12.15 | 12.15 | 16,398 | -0.31(-2.49%) |
Jan 20, 2006 | 12.46 | 12.65 | 12.46 | 12.46 | 8,677 | -0.04(-0.32%) |
Jan 19, 2006 | 12.46 | 12.70 | 12.46 | 12.50 | 3,640 | +0.04(+0.32%) |
Jan 18, 2006 | 12.80 | 12.90 | 12.46 | 12.46 | 5,230 | -0.24(-1.89%) |
Jan 17, 2006 | 12.75 | 13.19 | 12.25 | 12.70 | 1,015,415 | -0.05(-0.39%) |
Jan 13, 2006 | 12.75 | 12.75 | 12.64 | 12.75 | 38,203 | +0.00(+0.00%) |
Jan 12, 2006 | 12.70 | 12.75 | 12.64 | 12.75 | 2,500 | +0.11(+0.87%) |
Jan 11, 2006 | 12.64 | 12.64 | 12.64 | 12.64 | 2,000 | +0.00(+0.00%) |
Jan 10, 2006 | 12.70 | 12.70 | 12.40 | 12.64 | 8,986 | -0.06(-0.47%) |
Jan 09, 2006 | 12.00 | 12.70 | 12.00 | 12.70 | 21,225 | +0.45(+3.67%) |
Jan 06, 2006 | 12.40 | 12.40 | 12.25 | 12.25 | 22,865 | -0.25(-2.00%) |
Jan 05, 2006 | 12.15 | 12.50 | 12.15 | 12.50 | 9,783 | +0.40(+3.31%) |
Jan 04, 2006 | 12.02 | 12.20 | 12.02 | 12.10 | 7,747 | +0.00(+0.00%) |
Jan 03, 2006 | 11.90 | 12.10 | 11.90 | 12.10 | 44,884 | +0.05(+0.41%) |
Dec 30, 2005 | 11.90 | 12.25 | 11.90 | 12.05 | 29,930 | +0.05(+0.42%) |
Dec 29, 2005 | 11.85 | 12.00 | 11.85 | 12.00 | 7,780 | +0.15(+1.27%) |
Dec 28, 2005 | 11.75 | 11.85 | 11.75 | 11.85 | 6,200 | -0.05(-0.42%) |
Dec 27, 2005 | 12.00 | 12.25 | 11.90 | 11.90 | 11,400 | -0.36(-2.94%) |
Dec 23, 2005 | 12.40 | 12.45 | 12.26 | 12.26 | 50,903 | -0.14(-1.13%) |
Dec 22, 2005 | 12.45 | 12.50 | 12.35 | 12.40 | 13,631 | -0.10(-0.80%) |
Dec 21, 2005 | 12.30 | 12.50 | 12.30 | 12.50 | 13,425 | +0.25(+2.04%) |
Dec 20, 2005 | 11.80 | 12.75 | 11.80 | 12.25 | 113,574 | -0.25(-2.00%) |
Dec 19, 2005 | 12.50 | 12.60 | 12.45 | 12.50 | 25,803 | +0.30(+2.46%) |
Dec 16, 2005 | 12.75 | 12.75 | 11.50 | 12.20 | 43,323 | -0.55(-4.31%) |
Dec 15, 2005 | 12.75 | 12.75 | 12.55 | 12.75 | 162,330 | +0.00(+0.00%) |
Dec 14, 2005 | 12.65 | 13.00 | 12.65 | 12.75 | 6,504 | +0.06(+0.47%) |
Dec 13, 2005 | 12.50 | 12.75 | 12.41 | 12.69 | 39,929 | +0.44(+3.59%) |
Dec 12, 2005 | 11.75 | 12.25 | 11.50 | 12.25 | 5,355 | +0.25(+2.08%) |
Dec 09, 2005 | 11.45 | 12.10 | 11.45 | 12.00 | 55,584 | +0.50(+4.35%) |
Dec 08, 2005 | 11.90 | 11.98 | 11.45 | 11.50 | 22,026 | -0.39(-3.28%) |
Dec 07, 2005 | 11.65 | 11.90 | 11.60 | 11.89 | 16,889 | +0.19(+1.62%) |
Dec 06, 2005 | 11.68 | 11.90 | 11.68 | 11.70 | 7,055 | +0.00(+0.00%) |
Dec 05, 2005 | 11.70 | 12.00 | 11.68 | 11.70 | 13,959 | +0.22(+1.92%) |
Dec 02, 2005 | 11.30 | 11.48 | 11.20 | 11.48 | 1,838 | +0.28(+2.50%) |