Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.98 | 15.00 | 14.77 | 14.93 | 440,679 | -0.05(-0.35%) |
Feb 27, 2006 | 29.47 | 15.15 | 14.70 | 14.98 | 695,752 | +0.25(+1.68%) |
Feb 24, 2006 | 14.41 | 14.81 | 14.26 | 14.74 | 706,286 | +0.25(+1.76%) |
Feb 23, 2006 | 14.87 | 14.87 | 14.32 | 14.48 | 594,550 | -0.43(-2.87%) |
Feb 22, 2006 | 14.88 | 15.10 | 14.88 | 14.91 | 1,177,633 | +0.07(+0.45%) |
Feb 21, 2006 | 14.55 | 14.98 | 14.55 | 14.84 | 986,827 | +0.26(+1.75%) |
Feb 17, 2006 | 14.36 | 14.59 | 14.25 | 14.59 | 818,689 | +0.15(+1.04%) |
Feb 16, 2006 | 14.47 | 14.55 | 14.20 | 14.44 | 1,280,836 | -0.11(-0.77%) |
Feb 15, 2006 | 14.36 | 14.65 | 14.35 | 14.55 | 1,251,368 | +0.19(+1.31%) |
Feb 14, 2006 | 14.00 | 14.53 | 13.79 | 14.36 | 4,885,871 | +0.56(+4.08%) |
Feb 13, 2006 | 13.75 | 13.91 | 13.63 | 13.80 | 334,942 | +0.01(+0.05%) |
Feb 10, 2006 | 13.69 | 13.87 | 13.57 | 13.79 | 323,609 | +0.13(+0.99%) |
Feb 09, 2006 | 13.48 | 13.78 | 13.41 | 13.66 | 220,406 | +0.17(+1.28%) |
Feb 08, 2006 | 12.81 | 13.50 | 12.81 | 13.48 | 319,208 | +0.62(+4.78%) |
Feb 07, 2006 | 12.56 | 12.87 | 12.56 | 12.87 | 97,602 | +0.32(+2.57%) |
Feb 06, 2006 | 12.32 | 12.60 | 12.08 | 12.55 | 279,074 | +0.22(+1.83%) |
Feb 03, 2006 | 12.74 | 12.88 | 12.32 | 12.32 | 407,878 | -0.42(-3.30%) |
Feb 02, 2006 | 12.73 | 12.78 | 12.55 | 12.74 | 127,070 | -0.06(-0.47%) |
Feb 01, 2006 | 13.02 | 13.02 | 12.79 | 12.80 | 73,735 | -0.26(-1.95%) |
Jan 31, 2006 | 13.31 | 13.33 | 13.01 | 13.06 | 170,404 | -0.29(-2.14%) |
Jan 30, 2006 | 12.85 | 13.44 | 12.84 | 13.34 | 136,270 | +0.56(+4.40%) |
Jan 27, 2006 | 12.59 | 12.85 | 12.55 | 12.78 | 75,068 | +0.18(+1.43%) |
Jan 26, 2006 | 12.37 | 12.63 | 12.37 | 12.60 | 74,802 | +0.25(+2.00%) |
Jan 25, 2006 | 12.60 | 12.60 | 12.27 | 12.35 | 50,268 | -0.22(-1.79%) |
Jan 24, 2006 | 12.49 | 12.58 | 12.31 | 12.58 | 83,469 | +0.11(+0.84%) |
Jan 23, 2006 | 12.41 | 12.55 | 12.34 | 12.47 | 45,467 | +0.07(+0.54%) |
Jan 20, 2006 | 12.67 | 12.67 | 12.39 | 12.40 | 61,601 | -0.20(-1.61%) |
Jan 19, 2006 | 12.60 | 12.67 | 12.45 | 12.61 | 47,468 | -0.05(-0.41%) |
Jan 18, 2006 | 12.59 | 12.72 | 12.58 | 12.66 | 26,400 | +0.10(+0.78%) |
Jan 17, 2006 | 12.82 | 12.87 | 12.49 | 12.56 | 74,935 | -0.26(-2.05%) |
Jan 13, 2006 | 12.54 | 12.85 | 12.52 | 12.82 | 83,335 | +0.29(+2.27%) |
Jan 12, 2006 | 12.82 | 12.94 | 12.54 | 12.54 | 40,401 | -0.25(-1.94%) |
Jan 11, 2006 | 12.82 | 12.90 | 12.66 | 12.79 | 57,201 | -0.02(-0.18%) |
Jan 10, 2006 | 12.75 | 12.89 | 12.72 | 12.81 | 83,202 | +0.06(+0.47%) |
Jan 09, 2006 | 12.60 | 12.75 | 12.58 | 12.75 | 95,202 | +0.19(+1.49%) |
Jan 06, 2006 | 12.49 | 12.58 | 12.33 | 12.56 | 88,935 | +0.01(+0.06%) |
Jan 05, 2006 | 12.56 | 12.61 | 12.38 | 12.55 | 88,802 | +0.06(+0.48%) |
Jan 04, 2006 | 13.06 | 13.06 | 12.49 | 12.49 | 169,471 | -0.57(-4.36%) |
Jan 03, 2006 | 12.90 | 13.51 | 12.64 | 13.06 | 349,076 | +0.23(+1.81%) |
Dec 30, 2005 | 12.90 | 12.90 | 12.71 | 12.83 | 28,800 | -0.07(-0.52%) |
Dec 29, 2005 | 13.12 | 13.25 | 12.89 | 12.90 | 44,534 | -0.44(-3.32%) |
Dec 28, 2005 | 13.01 | 13.37 | 12.94 | 13.34 | 19,067 | +0.38(+2.89%) |
Dec 27, 2005 | 13.16 | 13.17 | 12.90 | 12.97 | 24,800 | -0.23(-1.76%) |
Dec 23, 2005 | 13.16 | 13.20 | 13.09 | 13.20 | 12,533 | +0.02(+0.11%) |
Dec 22, 2005 | 13.27 | 13.31 | 13.05 | 13.18 | 96,536 | -0.12(-0.90%) |
Dec 21, 2005 | 13.24 | 13.34 | 13.09 | 13.30 | 126,936 | +0.29(+2.19%) |
Dec 20, 2005 | 13.00 | 13.15 | 12.88 | 13.02 | 65,735 | +0.09(+0.70%) |
Dec 19, 2005 | 13.24 | 13.31 | 12.90 | 12.93 | 58,668 | -0.34(-2.60%) |
Dec 16, 2005 | 13.03 | 13.30 | 12.94 | 13.27 | 107,203 | +0.28(+2.14%) |
Dec 15, 2005 | 13.12 | 13.16 | 12.85 | 13.00 | 64,401 | -0.14(-1.08%) |
Dec 14, 2005 | 13.28 | 13.33 | 13.12 | 13.14 | 27,067 | -0.15(-1.13%) |
Dec 13, 2005 | 12.97 | 13.29 | 12.92 | 13.29 | 47,201 | +0.29(+2.25%) |
Dec 12, 2005 | 13.24 | 13.27 | 12.82 | 13.00 | 89,069 | -0.20(-1.48%) |
Dec 09, 2005 | 13.32 | 13.49 | 13.15 | 13.19 | 60,401 | -0.14(-1.07%) |
Dec 08, 2005 | 13.45 | 13.51 | 13.31 | 13.33 | 89,469 | -0.11(-0.84%) |
Dec 07, 2005 | 13.50 | 13.50 | 13.36 | 13.45 | 34,134 | -0.06(-0.44%) |
Dec 06, 2005 | 13.50 | 13.65 | 13.42 | 13.51 | 184,938 | +0.06(+0.45%) |
Dec 05, 2005 | 13.29 | 13.48 | 13.16 | 13.45 | 89,469 | +0.17(+1.24%) |
Dec 02, 2005 | 12.82 | 13.30 | 12.70 | 13.28 | 74,002 | +0.40(+3.09%) |