Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.67 | 12.73 | 12.58 | 12.72 | 473,003 | +0.06(+0.46%) |
Feb 27, 2006 | 12.50 | 12.69 | 12.48 | 12.67 | 496,640 | +0.16(+1.24%) |
Feb 24, 2006 | 12.36 | 12.58 | 12.33 | 12.51 | 579,372 | +0.10(+0.83%) |
Feb 23, 2006 | 12.66 | 12.81 | 12.36 | 12.41 | 1,225,382 | -0.25(-1.96%) |
Feb 22, 2006 | 12.82 | 13.18 | 12.38 | 12.66 | 1,916,656 | -0.55(-4.14%) |
Feb 21, 2006 | 13.52 | 13.55 | 13.20 | 13.20 | 428,997 | -0.28(-2.07%) |
Feb 17, 2006 | 13.63 | 13.63 | 13.40 | 13.48 | 329,417 | -0.17(-1.21%) |
Feb 16, 2006 | 13.77 | 13.83 | 13.44 | 13.65 | 418,686 | -0.08(-0.57%) |
Feb 15, 2006 | 13.42 | 13.73 | 13.42 | 13.72 | 473,254 | +0.15(+1.13%) |
Feb 14, 2006 | 12.91 | 13.66 | 12.91 | 13.57 | 1,219,850 | +0.67(+5.18%) |
Feb 13, 2006 | 12.93 | 12.96 | 12.81 | 12.90 | 363,364 | -0.05(-0.40%) |
Feb 10, 2006 | 13.14 | 13.14 | 12.85 | 12.95 | 754,139 | -0.21(-1.60%) |
Feb 09, 2006 | 13.06 | 13.36 | 13.06 | 13.16 | 620,109 | +0.08(+0.62%) |
Feb 08, 2006 | 12.89 | 13.10 | 12.82 | 13.08 | 511,225 | +0.11(+0.83%) |
Feb 07, 2006 | 13.06 | 13.24 | 12.97 | 12.98 | 1,052,123 | -0.19(-1.42%) |
Feb 06, 2006 | 13.09 | 13.23 | 13.02 | 13.16 | 756,151 | +0.02(+0.15%) |
Feb 03, 2006 | 13.16 | 13.23 | 13.07 | 13.14 | 524,553 | -0.02(-0.15%) |
Feb 02, 2006 | 13.13 | 13.27 | 12.86 | 13.16 | 1,024,965 | -0.06(-0.48%) |
Feb 01, 2006 | 13.52 | 13.60 | 12.94 | 13.23 | 1,514,565 | -0.29(-2.16%) |
Jan 31, 2006 | 13.56 | 13.73 | 13.36 | 13.52 | 1,102,416 | -0.01(-0.10%) |
Jan 30, 2006 | 13.55 | 13.57 | 13.42 | 13.53 | 743,829 | +0.01(+0.09%) |
Jan 27, 2006 | 13.83 | 13.83 | 13.47 | 13.52 | 645,255 | -0.31(-2.24%) |
Jan 26, 2006 | 13.36 | 13.85 | 13.36 | 13.83 | 1,525,127 | +0.58(+4.41%) |
Jan 25, 2006 | 13.32 | 13.34 | 12.88 | 13.25 | 1,237,201 | +0.08(+0.62%) |
Jan 24, 2006 | 13.22 | 13.42 | 13.13 | 13.16 | 1,850,018 | -0.30(-2.20%) |
Jan 23, 2006 | 12.57 | 13.62 | 12.57 | 13.46 | 2,524,443 | +1.09(+8.77%) |
Jan 20, 2006 | 12.04 | 12.54 | 11.90 | 12.38 | 1,063,188 | +0.53(+4.52%) |
Jan 19, 2006 | 11.83 | 11.86 | 11.74 | 11.84 | 382,979 | +0.00(+0.03%) |
Jan 18, 2006 | 11.92 | 12.06 | 11.81 | 11.84 | 648,776 | -0.16(-1.34%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.76 | 12.00 | 677,443 | -0.29(-2.38%) |
Jan 13, 2006 | 12.12 | 12.29 | 12.12 | 12.29 | 218,270 | +0.15(+1.19%) |
Jan 12, 2006 | 12.16 | 12.28 | 12.12 | 12.14 | 149,620 | -0.06(-0.52%) |
Jan 11, 2006 | 12.38 | 12.41 | 12.18 | 12.21 | 412,651 | -0.16(-1.29%) |
Jan 10, 2006 | 12.33 | 12.59 | 12.32 | 12.37 | 498,652 | -0.12(-0.97%) |
Jan 09, 2006 | 12.07 | 12.53 | 12.07 | 12.49 | 500,412 | +0.42(+3.46%) |
Jan 06, 2006 | 12.01 | 12.08 | 11.95 | 12.07 | 334,949 | +0.11(+0.93%) |
Jan 05, 2006 | 12.03 | 12.09 | 11.91 | 11.96 | 451,125 | -0.02(-0.18%) |
Jan 04, 2006 | 11.92 | 12.00 | 11.85 | 11.98 | 678,448 | +0.04(+0.37%) |
Jan 03, 2006 | 11.78 | 11.97 | 11.64 | 11.94 | 594,963 | +0.24(+2.02%) |
Dec 30, 2005 | 11.81 | 11.82 | 11.70 | 11.70 | 228,580 | -0.11(-0.96%) |
Dec 29, 2005 | 11.89 | 11.89 | 11.71 | 11.81 | 388,511 | -0.09(-0.74%) |
Dec 28, 2005 | 11.70 | 11.90 | 11.69 | 11.90 | 267,557 | +0.25(+2.15%) |
Dec 27, 2005 | 11.65 | 11.66 | 11.54 | 11.65 | 431,763 | -0.09(-0.80%) |
Dec 23, 2005 | 11.60 | 11.81 | 11.60 | 11.75 | 353,054 | +0.16(+1.37%) |
Dec 22, 2005 | 11.53 | 11.59 | 11.45 | 11.59 | 346,265 | +0.07(+0.57%) |
Dec 21, 2005 | 11.45 | 11.63 | 11.45 | 11.52 | 348,780 | +0.11(+0.94%) |
Dec 20, 2005 | 11.34 | 11.47 | 11.12 | 11.41 | 828,572 | +0.02(+0.17%) |
Dec 19, 2005 | 11.91 | 11.91 | 11.33 | 11.39 | 1,146,171 | -0.52(-4.36%) |
Dec 16, 2005 | 12.00 | 12.00 | 11.84 | 11.91 | 555,986 | -0.09(-0.71%) |
Dec 15, 2005 | 12.03 | 12.32 | 11.96 | 12.00 | 559,506 | -0.37(-3.02%) |
Dec 14, 2005 | 12.30 | 12.43 | 12.25 | 12.37 | 437,043 | +0.13(+1.02%) |
Dec 13, 2005 | 12.25 | 12.25 | 12.04 | 12.25 | 410,891 | +0.05(+0.39%) |
Dec 12, 2005 | 12.18 | 12.38 | 12.11 | 12.20 | 710,636 | +0.02(+0.16%) |
Dec 09, 2005 | 12.59 | 12.61 | 11.88 | 12.18 | 1,627,472 | -0.35(-2.81%) |
Dec 08, 2005 | 12.34 | 12.53 | 12.29 | 12.53 | 709,127 | +0.21(+1.71%) |
Dec 07, 2005 | 12.49 | 12.58 | 12.29 | 12.32 | 661,852 | -0.15(-1.23%) |
Dec 06, 2005 | 12.41 | 12.63 | 12.34 | 12.47 | 500,161 | +0.13(+1.05%) |
Dec 05, 2005 | 12.49 | 12.49 | 12.31 | 12.34 | 588,676 | -0.15(-1.19%) |
Dec 02, 2005 | 12.40 | 12.52 | 12.35 | 12.49 | 1,192,440 | +0.18(+1.44%) |