Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.48 | 12.48 | 12.15 | 12.23 | 2,766,342 | -0.24(-1.94%) |
Feb 27, 2006 | 12.46 | 12.54 | 12.35 | 12.48 | 1,708,679 | -0.15(-1.16%) |
Feb 24, 2006 | 12.96 | 12.96 | 12.57 | 12.62 | 3,100,732 | -0.38(-2.92%) |
Feb 23, 2006 | 13.12 | 13.13 | 12.92 | 13.00 | 1,001,010 | -0.06(-0.45%) |
Feb 22, 2006 | 12.95 | 13.13 | 12.85 | 13.06 | 1,116,955 | +0.15(+1.16%) |
Feb 21, 2006 | 12.86 | 12.97 | 12.73 | 12.91 | 697,106 | +0.03(+0.23%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.83 | 12.88 | 1,709,639 | -0.03(-0.19%) |
Feb 16, 2006 | 12.91 | 12.93 | 12.81 | 12.91 | 795,527 | +0.01(+0.06%) |
Feb 15, 2006 | 12.83 | 12.91 | 12.76 | 12.90 | 1,147,921 | +0.07(+0.58%) |
Feb 14, 2006 | 12.91 | 12.91 | 12.71 | 12.82 | 1,648,667 | -0.08(-0.61%) |
Feb 13, 2006 | 12.87 | 12.95 | 12.83 | 12.90 | 1,930,486 | -0.05(-0.42%) |
Feb 10, 2006 | 12.86 | 12.97 | 12.82 | 12.96 | 520,189 | +0.07(+0.52%) |
Feb 09, 2006 | 13.06 | 13.06 | 12.87 | 12.89 | 2,735,855 | -0.15(-1.18%) |
Feb 08, 2006 | 13.10 | 13.11 | 12.86 | 13.04 | 1,543,524 | +0.01(+0.10%) |
Feb 07, 2006 | 13.19 | 13.21 | 13.01 | 13.03 | 2,190,941 | -0.16(-1.23%) |
Feb 06, 2006 | 13.08 | 13.19 | 13.03 | 13.19 | 920,593 | +0.11(+0.86%) |
Feb 03, 2006 | 13.07 | 13.13 | 12.91 | 13.08 | 1,103,752 | -0.03(-0.25%) |
Feb 02, 2006 | 13.13 | 13.14 | 13.02 | 13.11 | 2,972,305 | -0.01(-0.06%) |
Feb 01, 2006 | 13.15 | 13.16 | 13.06 | 13.12 | 1,869,273 | +0.02(+0.16%) |
Jan 31, 2006 | 13.06 | 13.13 | 13.01 | 13.10 | 1,507,757 | +0.02(+0.13%) |
Jan 30, 2006 | 13.35 | 13.35 | 13.07 | 13.08 | 850,018 | -0.20(-1.54%) |
Jan 27, 2006 | 13.23 | 13.37 | 13.17 | 13.29 | 1,153,682 | +0.17(+1.27%) |
Jan 26, 2006 | 13.12 | 13.18 | 13.06 | 13.12 | 2,709,210 | +0.05(+0.35%) |
Jan 25, 2006 | 13.24 | 13.38 | 13.02 | 13.08 | 1,449,665 | -0.14(-1.04%) |
Jan 24, 2006 | 13.02 | 13.26 | 12.96 | 13.21 | 1,400,694 | +0.32(+2.52%) |
Jan 23, 2006 | 12.73 | 12.89 | 12.68 | 12.89 | 526,670 | +0.18(+1.44%) |
Jan 20, 2006 | 13.01 | 13.01 | 12.65 | 12.71 | 1,094,150 | -0.21(-1.61%) |
Jan 19, 2006 | 12.65 | 12.93 | 12.56 | 12.91 | 720,391 | +0.26(+2.04%) |
Jan 18, 2006 | 12.63 | 12.77 | 12.56 | 12.66 | 958,281 | -0.08(-0.59%) |
Jan 17, 2006 | 12.49 | 12.73 | 12.44 | 12.73 | 938,837 | +0.14(+1.09%) |
Jan 13, 2006 | 12.72 | 12.73 | 12.53 | 12.59 | 1,065,584 | -0.16(-1.24%) |
Jan 12, 2006 | 12.75 | 12.79 | 12.71 | 12.75 | 1,207,694 | -0.04(-0.33%) |
Jan 11, 2006 | 12.96 | 12.96 | 12.70 | 12.79 | 1,578,332 | -0.11(-0.84%) |
Jan 10, 2006 | 12.74 | 13.08 | 12.70 | 12.90 | 1,666,910 | +0.06(+0.45%) |
Jan 09, 2006 | 12.63 | 12.84 | 12.58 | 12.84 | 1,964,573 | +0.22(+1.78%) |
Jan 06, 2006 | 12.43 | 12.62 | 12.29 | 12.62 | 2,412,987 | +0.19(+1.54%) |
Jan 05, 2006 | 12.06 | 12.50 | 12.02 | 12.43 | 2,281,200 | +0.37(+3.04%) |
Jan 04, 2006 | 12.06 | 12.12 | 12.02 | 12.06 | 790,006 | +0.00(+0.03%) |
Jan 03, 2006 | 11.66 | 12.11 | 11.58 | 12.06 | 1,069,905 | +0.43(+3.69%) |
Dec 30, 2005 | 11.66 | 11.73 | 11.59 | 11.63 | 1,109,273 | -0.11(-0.96%) |
Dec 29, 2005 | 11.84 | 11.89 | 11.69 | 11.74 | 830,814 | -0.11(-0.91%) |
Dec 28, 2005 | 11.99 | 11.99 | 11.80 | 11.85 | 959,241 | -0.04(-0.35%) |
Dec 27, 2005 | 11.80 | 11.91 | 11.79 | 11.89 | 1,220,897 | +0.06(+0.49%) |
Dec 23, 2005 | 11.91 | 11.98 | 11.82 | 11.83 | 328,629 | -0.01(-0.11%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.52 | 11.84 | 2,548,616 | +0.20(+1.72%) |
Dec 21, 2005 | 11.69 | 11.81 | 11.44 | 11.64 | 1,839,507 | -0.05(-0.39%) |
Dec 20, 2005 | 11.61 | 11.79 | 11.58 | 11.69 | 724,472 | -0.03(-0.25%) |
Dec 19, 2005 | 11.84 | 11.84 | 11.72 | 11.72 | 1,002,691 | -0.10(-0.88%) |
Dec 16, 2005 | 11.80 | 11.86 | 11.75 | 11.82 | 1,915,123 | -0.01(-0.07%) |
Dec 15, 2005 | 12.23 | 12.24 | 11.82 | 11.83 | 1,922,804 | -0.38(-3.07%) |
Dec 14, 2005 | 12.08 | 12.24 | 12.00 | 12.21 | 951,080 | +0.15(+1.21%) |
Dec 13, 2005 | 11.83 | 12.08 | 11.80 | 12.06 | 1,021,655 | +0.21(+1.76%) |
Dec 12, 2005 | 11.91 | 11.91 | 11.75 | 11.85 | 1,023,815 | +0.00(+0.00%) |
Dec 09, 2005 | 11.79 | 11.85 | 11.67 | 11.85 | 627,011 | +0.10(+0.81%) |
Dec 08, 2005 | 11.75 | 11.87 | 11.65 | 11.76 | 733,834 | +0.06(+0.50%) |
Dec 07, 2005 | 11.73 | 11.81 | 11.63 | 11.70 | 876,424 | -0.04(-0.32%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.71 | 11.73 | 1,000,290 | -0.12(-0.98%) |
Dec 05, 2005 | 12.06 | 12.06 | 11.73 | 11.85 | 891,067 | -0.22(-1.86%) |
Dec 02, 2005 | 12.17 | 12.18 | 12.01 | 12.08 | 1,192,090 | -0.09(-0.75%) |