Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.99 | 12.94 | 12.66 | 12.72 | 345,602 | -0.27(-2.10%) |
Feb 27, 2006 | 12.89 | 13.06 | 12.77 | 12.99 | 95,728 | +0.04(+0.35%) |
Feb 24, 2006 | 12.94 | 13.00 | 12.89 | 12.94 | 40,745 | -0.06(-0.44%) |
Feb 23, 2006 | 13.00 | 13.13 | 12.98 | 13.00 | 98,919 | +0.02(+0.19%) |
Feb 22, 2006 | 12.71 | 13.13 | 12.67 | 12.98 | 84,927 | +0.35(+2.74%) |
Feb 21, 2006 | 12.62 | 12.73 | 12.61 | 12.63 | 286,693 | +0.04(+0.32%) |
Feb 17, 2006 | 12.69 | 12.70 | 12.46 | 12.59 | 91,309 | -0.10(-0.77%) |
Feb 16, 2006 | 12.54 | 12.69 | 12.54 | 12.69 | 178,201 | +0.19(+1.53%) |
Feb 15, 2006 | 12.61 | 12.62 | 12.39 | 12.50 | 68,727 | -0.11(-0.84%) |
Feb 14, 2006 | 12.24 | 12.61 | 12.23 | 12.60 | 94,746 | +0.31(+2.55%) |
Feb 13, 2006 | 12.22 | 12.41 | 12.21 | 12.29 | 43,200 | +0.00(+0.03%) |
Feb 10, 2006 | 12.24 | 12.32 | 12.19 | 12.28 | 37,554 | +0.07(+0.57%) |
Feb 09, 2006 | 12.14 | 12.22 | 12.14 | 12.21 | 119,046 | -0.03(-0.23%) |
Feb 08, 2006 | 12.18 | 12.28 | 12.10 | 12.24 | 43,200 | +0.04(+0.33%) |
Feb 07, 2006 | 12.18 | 12.22 | 12.12 | 12.20 | 92,537 | -0.02(-0.13%) |
Feb 06, 2006 | 12.06 | 12.22 | 12.02 | 12.22 | 115,119 | +0.10(+0.81%) |
Feb 03, 2006 | 12.14 | 12.22 | 12.10 | 12.12 | 76,827 | -0.03(-0.23%) |
Feb 02, 2006 | 12.20 | 12.20 | 11.98 | 12.15 | 52,036 | -0.05(-0.40%) |
Feb 01, 2006 | 12.14 | 12.21 | 12.12 | 12.20 | 81,246 | +0.02(+0.13%) |
Jan 31, 2006 | 12.06 | 12.22 | 11.99 | 12.18 | 76,827 | +0.06(+0.50%) |
Jan 30, 2006 | 12.22 | 12.22 | 12.11 | 12.12 | 45,654 | -0.14(-1.16%) |
Jan 27, 2006 | 12.20 | 12.28 | 12.18 | 12.26 | 51,054 | +0.07(+0.57%) |
Jan 26, 2006 | 12.26 | 12.27 | 12.17 | 12.19 | 80,018 | -0.09(-0.70%) |
Jan 25, 2006 | 12.33 | 12.34 | 12.25 | 12.28 | 64,064 | -0.09(-0.72%) |
Jan 24, 2006 | 12.51 | 12.61 | 12.36 | 12.37 | 77,073 | -0.10(-0.78%) |
Jan 23, 2006 | 12.43 | 12.53 | 12.41 | 12.47 | 40,991 | +0.04(+0.33%) |
Jan 20, 2006 | 12.62 | 12.62 | 12.39 | 12.43 | 61,364 | -0.15(-1.23%) |
Jan 19, 2006 | 12.43 | 12.67 | 12.39 | 12.58 | 22,582 | +0.20(+1.58%) |
Jan 18, 2006 | 12.45 | 12.47 | 12.33 | 12.39 | 17,427 | -0.07(-0.56%) |
Jan 17, 2006 | 12.43 | 12.55 | 12.28 | 12.45 | 34,609 | -0.04(-0.36%) |
Jan 13, 2006 | 12.49 | 12.74 | 12.47 | 12.50 | 40,009 | -0.02(-0.19%) |
Jan 12, 2006 | 12.68 | 12.68 | 12.52 | 12.52 | 21,109 | -0.18(-1.38%) |
Jan 11, 2006 | 12.46 | 12.71 | 12.34 | 12.70 | 91,555 | +0.22(+1.76%) |
Jan 10, 2006 | 12.34 | 12.53 | 12.32 | 12.48 | 53,018 | +0.10(+0.82%) |
Jan 09, 2006 | 12.39 | 12.39 | 12.34 | 12.38 | 27,245 | -0.01(-0.07%) |
Jan 06, 2006 | 12.26 | 12.40 | 12.26 | 12.39 | 44,918 | +0.13(+1.03%) |
Jan 05, 2006 | 12.18 | 12.26 | 12.16 | 12.26 | 52,036 | +0.16(+1.35%) |
Jan 04, 2006 | 12.17 | 12.17 | 12.02 | 12.10 | 44,673 | -0.11(-0.90%) |
Jan 03, 2006 | 11.88 | 12.21 | 11.75 | 12.21 | 93,518 | +0.43(+3.67%) |
Dec 30, 2005 | 11.92 | 11.92 | 11.77 | 11.77 | 48,600 | -0.11(-0.93%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.88 | 11.88 | 23,318 | -0.20(-1.69%) |
Dec 28, 2005 | 11.94 | 12.09 | 11.94 | 12.09 | 55,964 | +0.11(+0.95%) |
Dec 27, 2005 | 11.92 | 12.08 | 11.81 | 11.97 | 54,491 | +0.04(+0.38%) |
Dec 23, 2005 | 11.82 | 11.93 | 11.80 | 11.93 | 46,882 | +0.09(+0.79%) |
Dec 22, 2005 | 11.86 | 11.91 | 11.76 | 11.84 | 61,855 | -0.04(-0.31%) |
Dec 21, 2005 | 11.81 | 11.87 | 11.73 | 11.87 | 111,191 | -0.04(-0.34%) |
Dec 20, 2005 | 11.88 | 11.97 | 11.81 | 11.91 | 73,146 | +0.10(+0.86%) |
Dec 19, 2005 | 12.06 | 12.06 | 11.80 | 11.81 | 72,409 | -0.15(-1.23%) |
Dec 16, 2005 | 11.85 | 12.01 | 11.84 | 11.96 | 148,501 | +0.11(+0.89%) |
Dec 15, 2005 | 11.82 | 11.85 | 11.78 | 11.85 | 68,482 | +0.05(+0.45%) |
Dec 14, 2005 | 11.76 | 11.86 | 11.76 | 11.80 | 28,227 | +0.04(+0.35%) |
Dec 13, 2005 | 11.81 | 11.81 | 11.72 | 11.76 | 43,445 | +0.01(+0.07%) |
Dec 12, 2005 | 11.62 | 11.81 | 11.62 | 11.75 | 46,636 | +0.04(+0.38%) |
Dec 09, 2005 | 11.76 | 11.76 | 11.64 | 11.70 | 110,946 | -0.04(-0.38%) |
Dec 08, 2005 | 11.55 | 11.75 | 11.55 | 11.75 | 70,200 | +0.20(+1.73%) |
Dec 07, 2005 | 11.59 | 11.59 | 11.49 | 11.55 | 73,636 | -0.02(-0.21%) |
Dec 06, 2005 | 11.49 | 11.69 | 11.49 | 11.57 | 188,756 | +0.08(+0.71%) |
Dec 05, 2005 | 11.65 | 11.65 | 11.48 | 11.49 | 91,800 | -0.22(-1.88%) |
Dec 02, 2005 | 11.81 | 11.83 | 11.65 | 11.71 | 113,400 | -0.10(-0.83%) |