Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.50 | 14.49 | 13.35 | 13.72 | 169,087 | -0.78(-5.38%) |
Feb 27, 2006 | 14.35 | 14.95 | 14.25 | 14.50 | 190,567 | +0.25(+1.75%) |
Feb 24, 2006 | 13.86 | 14.25 | 13.84 | 14.25 | 82,759 | +0.39(+2.81%) |
Feb 23, 2006 | 14.10 | 14.23 | 13.81 | 13.86 | 131,138 | -0.24(-1.70%) |
Feb 22, 2006 | 14.09 | 14.23 | 13.56 | 14.10 | 146,763 | +0.17(+1.22%) |
Feb 21, 2006 | 13.43 | 14.00 | 13.15 | 13.93 | 323,079 | +0.90(+6.91%) |
Feb 17, 2006 | 12.77 | 13.52 | 12.44 | 13.03 | 266,937 | +0.94(+7.78%) |
Feb 16, 2006 | 12.20 | 12.22 | 12.00 | 12.09 | 159,700 | +0.02(+0.17%) |
Feb 15, 2006 | 11.79 | 12.25 | 11.52 | 12.07 | 177,025 | +0.32(+2.72%) |
Feb 14, 2006 | 11.79 | 11.79 | 11.60 | 11.75 | 161,653 | +0.00(+0.00%) |
Feb 13, 2006 | 11.52 | 11.80 | 11.42 | 11.75 | 121,361 | +0.28(+2.44%) |
Feb 10, 2006 | 11.29 | 11.52 | 11.23 | 11.47 | 174,537 | +0.12(+1.06%) |
Feb 09, 2006 | 11.11 | 11.45 | 11.05 | 11.35 | 103,658 | +0.30(+2.71%) |
Feb 08, 2006 | 10.95 | 11.20 | 10.88 | 11.05 | 82,227 | +0.10(+0.91%) |
Feb 07, 2006 | 11.11 | 11.25 | 10.88 | 10.95 | 117,671 | -0.10(-0.90%) |
Feb 06, 2006 | 10.90 | 11.50 | 10.86 | 11.05 | 166,202 | +0.19(+1.75%) |
Feb 03, 2006 | 10.52 | 10.95 | 10.52 | 10.86 | 228,131 | +0.40(+3.82%) |
Feb 02, 2006 | 10.40 | 10.47 | 10.27 | 10.46 | 178,401 | +0.21(+2.05%) |
Feb 01, 2006 | 10.10 | 10.43 | 9.950 | 10.25 | 334,781 | +0.18(+1.79%) |
Jan 31, 2006 | 10.50 | 10.50 | 10.04 | 10.07 | 95,147 | -0.28(-2.71%) |
Jan 30, 2006 | 10.45 | 10.58 | 10.31 | 10.35 | 87,282 | -0.15(-1.43%) |
Jan 27, 2006 | 10.50 | 10.56 | 10.40 | 10.50 | 63,398 | -0.01(-0.10%) |
Jan 26, 2006 | 10.51 | 10.77 | 10.45 | 10.51 | 62,602 | +0.00(+0.00%) |
Jan 25, 2006 | 10.50 | 10.65 | 10.45 | 10.51 | 31,856 | +0.01(+0.10%) |
Jan 24, 2006 | 10.87 | 10.87 | 10.48 | 10.50 | 98,953 | -0.31(-2.87%) |
Jan 23, 2006 | 11.16 | 11.27 | 10.76 | 10.81 | 64,531 | -0.33(-2.96%) |
Jan 20, 2006 | 11.07 | 11.20 | 10.90 | 11.14 | 26,504 | +0.03(+0.27%) |
Jan 19, 2006 | 11.20 | 11.20 | 11.10 | 11.11 | 56,367 | -0.06(-0.54%) |
Jan 18, 2006 | 11.02 | 11.37 | 11.02 | 11.17 | 28,590 | +0.20(+1.82%) |
Jan 17, 2006 | 11.16 | 11.30 | 10.54 | 10.97 | 92,426 | -0.08(-0.72%) |
Jan 13, 2006 | 11.08 | 11.48 | 11.01 | 11.05 | 47,323 | +0.08(+0.73%) |
Jan 12, 2006 | 10.68 | 11.14 | 10.64 | 10.97 | 46,000 | +0.32(+3.00%) |
Jan 11, 2006 | 10.83 | 10.90 | 10.65 | 10.65 | 53,045 | -0.04(-0.39%) |
Jan 10, 2006 | 10.87 | 10.99 | 10.50 | 10.69 | 49,178 | -0.18(-1.64%) |
Jan 09, 2006 | 11.58 | 11.64 | 10.86 | 10.87 | 97,306 | -0.66(-5.72%) |
Jan 06, 2006 | 11.42 | 11.67 | 11.42 | 11.53 | 49,337 | +0.15(+1.32%) |
Jan 05, 2006 | 11.50 | 11.75 | 11.27 | 11.38 | 108,810 | -0.13(-1.13%) |
Jan 04, 2006 | 11.71 | 11.75 | 11.50 | 11.51 | 116,534 | -0.03(-0.26%) |
Jan 03, 2006 | 11.75 | 11.75 | 11.47 | 11.54 | 102,018 | -0.15(-1.28%) |
Dec 30, 2005 | 11.50 | 11.73 | 11.46 | 11.69 | 38,152 | +0.04(+0.34%) |
Dec 29, 2005 | 11.75 | 11.75 | 11.45 | 11.65 | 24,797 | -0.10(-0.85%) |
Dec 28, 2005 | 11.75 | 11.92 | 11.61 | 11.75 | 16,300 | +0.00(+0.00%) |
Dec 27, 2005 | 11.70 | 11.90 | 11.64 | 11.75 | 49,900 | +0.08(+0.69%) |
Dec 23, 2005 | 11.75 | 11.80 | 11.58 | 11.67 | 9,177 | -0.07(-0.60%) |
Dec 22, 2005 | 11.94 | 11.94 | 11.65 | 11.74 | 14,455 | -0.01(-0.09%) |
Dec 21, 2005 | 11.50 | 11.85 | 11.50 | 11.75 | 30,515 | +0.21(+1.82%) |
Dec 20, 2005 | 11.97 | 11.97 | 11.50 | 11.54 | 100,217 | -0.28(-2.37%) |
Dec 19, 2005 | 11.83 | 12.00 | 11.78 | 11.82 | 14,251 | +0.00(+0.00%) |
Dec 16, 2005 | 11.96 | 11.96 | 11.75 | 11.82 | 36,893 | +0.04(+0.34%) |
Dec 15, 2005 | 11.85 | 12.17 | 11.78 | 11.78 | 29,315 | -0.14(-1.17%) |
Dec 14, 2005 | 11.89 | 12.00 | 11.86 | 11.92 | 26,811 | -0.03(-0.25%) |
Dec 13, 2005 | 11.90 | 12.14 | 11.76 | 11.95 | 68,118 | +0.02(+0.17%) |
Dec 12, 2005 | 11.98 | 12.10 | 11.86 | 11.93 | 69,028 | -0.17(-1.40%) |
Dec 09, 2005 | 12.21 | 12.33 | 11.91 | 12.10 | 385,551 | -0.11(-0.90%) |
Dec 08, 2005 | 12.44 | 12.44 | 12.00 | 12.21 | 90,230 | -0.13(-1.05%) |
Dec 07, 2005 | 12.43 | 12.44 | 12.22 | 12.34 | 46,901 | +0.02(+0.16%) |
Dec 06, 2005 | 12.27 | 12.43 | 12.23 | 12.32 | 260,604 | +0.07(+0.57%) |
Dec 05, 2005 | 12.08 | 12.25 | 12.08 | 12.25 | 107,343 | +0.23(+1.91%) |
Dec 02, 2005 | 12.28 | 12.28 | 12.02 | 12.02 | 59,545 | -0.16(-1.31%) |