Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.80 | 12.87 | 12.72 | 12.86 | 467,864 | +0.06(+0.46%) |
Feb 27, 2006 | 12.63 | 12.83 | 12.62 | 12.80 | 491,245 | +0.16(+1.24%) |
Feb 24, 2006 | 12.49 | 12.71 | 12.47 | 12.65 | 573,078 | +0.10(+0.83%) |
Feb 23, 2006 | 12.80 | 12.95 | 12.49 | 12.54 | 1,212,070 | -0.25(-1.96%) |
Feb 22, 2006 | 12.97 | 13.33 | 12.51 | 12.79 | 1,895,833 | -0.55(-4.14%) |
Feb 21, 2006 | 13.67 | 13.70 | 13.35 | 13.35 | 424,336 | -0.28(-2.06%) |
Feb 17, 2006 | 13.78 | 13.78 | 13.55 | 13.63 | 325,838 | -0.17(-1.21%) |
Feb 16, 2006 | 13.92 | 13.98 | 13.59 | 13.80 | 414,138 | -0.08(-0.57%) |
Feb 15, 2006 | 13.57 | 13.88 | 13.56 | 13.87 | 468,113 | +0.15(+1.13%) |
Feb 14, 2006 | 13.06 | 13.81 | 13.06 | 13.72 | 1,206,598 | +0.68(+5.18%) |
Feb 13, 2006 | 13.07 | 13.10 | 12.95 | 13.04 | 359,417 | -0.05(-0.40%) |
Feb 10, 2006 | 13.29 | 13.29 | 12.99 | 13.10 | 745,946 | -0.21(-1.60%) |
Feb 09, 2006 | 13.21 | 13.51 | 13.20 | 13.31 | 613,372 | +0.08(+0.62%) |
Feb 08, 2006 | 13.03 | 13.24 | 12.96 | 13.23 | 505,671 | +0.11(+0.83%) |
Feb 07, 2006 | 13.21 | 13.39 | 13.11 | 13.12 | 1,040,693 | -0.19(-1.42%) |
Feb 06, 2006 | 13.24 | 13.38 | 13.16 | 13.31 | 747,936 | +0.02(+0.15%) |
Feb 03, 2006 | 13.31 | 13.38 | 13.22 | 13.29 | 518,854 | -0.02(-0.15%) |
Feb 02, 2006 | 13.27 | 13.41 | 13.01 | 13.31 | 1,013,830 | -0.06(-0.48%) |
Feb 01, 2006 | 13.67 | 13.75 | 13.08 | 13.37 | 1,498,111 | -0.30(-2.16%) |
Jan 31, 2006 | 13.71 | 13.88 | 13.50 | 13.67 | 1,090,440 | -0.01(-0.10%) |
Jan 30, 2006 | 13.70 | 13.72 | 13.57 | 13.68 | 735,748 | +0.01(+0.09%) |
Jan 27, 2006 | 13.98 | 13.98 | 13.62 | 13.67 | 638,245 | -0.31(-2.24%) |
Jan 26, 2006 | 13.51 | 14.01 | 13.51 | 13.98 | 1,508,558 | +0.59(+4.41%) |
Jan 25, 2006 | 13.47 | 13.49 | 13.03 | 13.39 | 1,223,760 | +0.08(+0.62%) |
Jan 24, 2006 | 13.37 | 13.57 | 13.28 | 13.31 | 1,829,920 | -0.30(-2.20%) |
Jan 23, 2006 | 12.71 | 13.77 | 12.70 | 13.61 | 2,497,018 | +1.10(+8.77%) |
Jan 20, 2006 | 12.17 | 12.67 | 12.03 | 12.51 | 1,051,638 | +0.54(+4.52%) |
Jan 19, 2006 | 11.96 | 11.99 | 11.87 | 11.97 | 378,818 | +0.00(+0.03%) |
Jan 18, 2006 | 12.05 | 12.19 | 11.94 | 11.97 | 641,728 | -0.16(-1.34%) |
Jan 17, 2006 | 12.32 | 12.32 | 11.89 | 12.13 | 670,083 | -0.30(-2.38%) |
Jan 13, 2006 | 12.26 | 12.43 | 12.26 | 12.43 | 215,899 | +0.15(+1.19%) |
Jan 12, 2006 | 12.29 | 12.42 | 12.25 | 12.28 | 147,995 | -0.06(-0.52%) |
Jan 11, 2006 | 12.52 | 12.54 | 12.31 | 12.34 | 408,168 | -0.16(-1.29%) |
Jan 10, 2006 | 12.46 | 12.72 | 12.45 | 12.50 | 493,235 | -0.12(-0.97%) |
Jan 09, 2006 | 12.20 | 12.66 | 12.20 | 12.63 | 494,976 | +0.42(+3.46%) |
Jan 06, 2006 | 12.14 | 12.22 | 12.09 | 12.20 | 331,310 | +0.11(+0.93%) |
Jan 05, 2006 | 12.16 | 12.22 | 12.04 | 12.09 | 446,224 | -0.02(-0.18%) |
Jan 04, 2006 | 12.05 | 12.13 | 11.98 | 12.11 | 671,078 | +0.04(+0.37%) |
Jan 03, 2006 | 11.91 | 12.10 | 11.77 | 12.07 | 588,499 | +0.24(+2.02%) |
Dec 30, 2005 | 11.94 | 11.95 | 11.83 | 11.83 | 226,097 | -0.11(-0.96%) |
Dec 29, 2005 | 12.02 | 12.02 | 11.84 | 11.94 | 384,290 | -0.09(-0.73%) |
Dec 28, 2005 | 11.83 | 12.03 | 11.81 | 12.03 | 264,650 | +0.25(+2.15%) |
Dec 27, 2005 | 11.78 | 11.79 | 11.67 | 11.78 | 427,072 | -0.09(-0.80%) |
Dec 23, 2005 | 11.73 | 11.94 | 11.73 | 11.87 | 349,219 | +0.16(+1.37%) |
Dec 22, 2005 | 11.66 | 11.71 | 11.58 | 11.71 | 342,503 | +0.07(+0.57%) |
Dec 21, 2005 | 11.57 | 11.76 | 11.57 | 11.65 | 344,991 | +0.11(+0.94%) |
Dec 20, 2005 | 11.47 | 11.60 | 11.24 | 11.54 | 819,571 | +0.02(+0.17%) |
Dec 19, 2005 | 12.05 | 12.05 | 11.46 | 11.52 | 1,133,719 | -0.52(-4.36%) |
Dec 16, 2005 | 12.13 | 12.13 | 11.97 | 12.04 | 549,946 | -0.09(-0.71%) |
Dec 15, 2005 | 12.16 | 12.46 | 12.09 | 12.13 | 553,428 | -0.38(-3.02%) |
Dec 14, 2005 | 12.43 | 12.56 | 12.38 | 12.51 | 432,295 | +0.13(+1.02%) |
Dec 13, 2005 | 12.38 | 12.38 | 12.18 | 12.38 | 406,427 | +0.05(+0.39%) |
Dec 12, 2005 | 12.31 | 12.51 | 12.25 | 12.33 | 702,916 | +0.02(+0.16%) |
Dec 09, 2005 | 12.72 | 12.74 | 12.01 | 12.31 | 1,609,792 | -0.36(-2.81%) |
Dec 08, 2005 | 12.48 | 12.67 | 12.42 | 12.67 | 701,423 | +0.21(+1.71%) |
Dec 07, 2005 | 12.62 | 12.71 | 12.42 | 12.46 | 654,662 | -0.15(-1.23%) |
Dec 06, 2005 | 12.54 | 12.77 | 12.48 | 12.61 | 494,727 | +0.13(+1.05%) |
Dec 05, 2005 | 12.62 | 12.63 | 12.44 | 12.48 | 582,281 | -0.15(-1.19%) |
Dec 02, 2005 | 12.53 | 12.65 | 12.48 | 12.63 | 1,179,486 | +0.18(+1.44%) |