Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.04 | 20.20 | 19.28 | 19.80 | 55,688 | -0.24(-1.20%) |
Feb 27, 2006 | 20.20 | 21.16 | 19.52 | 20.04 | 137,493 | -0.16(-0.79%) |
Feb 24, 2006 | 18.20 | 20.40 | 17.72 | 20.20 | 235,226 | +2.08(+11.48%) |
Feb 23, 2006 | 18.08 | 18.48 | 17.44 | 18.12 | 56,152 | +0.12(+0.67%) |
Feb 22, 2006 | 18.00 | 18.12 | 17.40 | 18.00 | 32,235 | +0.00(+0.00%) |
Feb 21, 2006 | 16.84 | 18.68 | 16.84 | 18.00 | 115,115 | +1.28(+7.66%) |
Feb 17, 2006 | 16.28 | 16.72 | 16.00 | 16.72 | 22,245 | +0.68(+4.24%) |
Feb 16, 2006 | 16.76 | 16.80 | 15.92 | 16.04 | 35,875 | -0.76(-4.52%) |
Feb 15, 2006 | 16.84 | 17.48 | 15.76 | 16.80 | 90,974 | +0.00(+0.00%) |
Feb 14, 2006 | 17.52 | 18.00 | 16.76 | 16.80 | 48,895 | -0.76(-4.33%) |
Feb 13, 2006 | 17.64 | 17.64 | 15.40 | 17.56 | 96,044 | +0.56(+3.29%) |
Feb 10, 2006 | 16.84 | 17.96 | 16.84 | 17.00 | 57,550 | +0.16(+0.95%) |
Feb 09, 2006 | 16.08 | 17.84 | 16.08 | 16.84 | 82,015 | +0.64(+3.95%) |
Feb 08, 2006 | 17.00 | 17.52 | 15.72 | 16.20 | 67,604 | -0.88(-5.13%) |
Feb 07, 2006 | 17.48 | 18.12 | 16.36 | 17.08 | 80,208 | -0.56(-3.20%) |
Feb 06, 2006 | 19.60 | 20.40 | 16.28 | 17.64 | 270,777 | -0.64(-3.50%) |
Feb 03, 2006 | 18.76 | 19.28 | 18.04 | 18.28 | 72,539 | -0.52(-2.77%) |
Feb 02, 2006 | 20.00 | 20.00 | 18.16 | 18.80 | 63,698 | -0.36(-1.88%) |
Feb 01, 2006 | 17.12 | 20.16 | 17.00 | 19.16 | 161,742 | +2.04(+11.92%) |
Jan 31, 2006 | 18.00 | 18.00 | 16.80 | 17.12 | 55,869 | -0.36(-2.06%) |
Jan 30, 2006 | 17.00 | 18.96 | 17.00 | 17.48 | 99,159 | +0.64(+3.80%) |
Jan 27, 2006 | 16.52 | 16.96 | 16.00 | 16.84 | 119,355 | +0.64(+3.95%) |
Jan 26, 2006 | 15.12 | 16.80 | 14.88 | 16.20 | 62,148 | +0.80(+5.19%) |
Jan 25, 2006 | 14.88 | 15.40 | 14.88 | 15.40 | 6,922 | +0.28(+1.85%) |
Jan 24, 2006 | 15.72 | 15.72 | 14.76 | 15.12 | 10,666 | +0.12(+0.80%) |
Jan 23, 2006 | 15.16 | 15.60 | 14.96 | 15.00 | 6,477 | -0.16(-1.06%) |
Jan 20, 2006 | 15.68 | 15.92 | 14.66 | 15.16 | 25,592 | -0.52(-3.32%) |
Jan 19, 2006 | 14.60 | 15.80 | 14.60 | 15.68 | 24,538 | +1.00(+6.81%) |
Jan 18, 2006 | 14.84 | 14.84 | 14.20 | 14.68 | 20,063 | -0.32(-2.13%) |
Jan 17, 2006 | 15.40 | 15.44 | 14.80 | 15.00 | 20,730 | -0.32(-2.09%) |
Jan 13, 2006 | 15.72 | 15.72 | 15.20 | 15.32 | 15,534 | +0.21(+1.39%) |
Jan 12, 2006 | 15.68 | 16.00 | 14.80 | 15.11 | 25,200 | -0.69(-4.37%) |
Jan 11, 2006 | 15.60 | 16.20 | 14.83 | 15.80 | 57,962 | +0.20(+1.28%) |
Jan 10, 2006 | 15.00 | 16.00 | 14.16 | 15.60 | 180,715 | +1.00(+6.85%) |
Jan 09, 2006 | 12.68 | 15.08 | 12.68 | 14.60 | 103,483 | +1.84(+14.42%) |
Jan 06, 2006 | 13.36 | 13.36 | 12.76 | 12.76 | 6,645 | -0.48(-3.60%) |
Jan 05, 2006 | 12.96 | 13.52 | 12.50 | 13.24 | 9,372 | -0.00(-0.03%) |
Jan 04, 2006 | 13.00 | 13.36 | 12.80 | 13.24 | 16,105 | +0.60(+4.74%) |
Jan 03, 2006 | 12.80 | 12.80 | 12.40 | 12.64 | 3,116 | +0.04(+0.32%) |
Dec 30, 2005 | 12.80 | 12.80 | 12.08 | 12.60 | 16,582 | +0.32(+2.61%) |
Dec 29, 2005 | 11.92 | 12.48 | 11.92 | 12.28 | 6,079 | -0.24(-1.92%) |
Dec 28, 2005 | 12.16 | 12.52 | 11.72 | 12.52 | 1,450 | +0.36(+2.96%) |
Dec 27, 2005 | 12.24 | 12.36 | 11.68 | 12.16 | 11,550 | -0.36(-2.88%) |
Dec 23, 2005 | 12.40 | 12.88 | 12.36 | 12.52 | 15,244 | +0.24(+1.95%) |
Dec 22, 2005 | 12.04 | 12.84 | 12.00 | 12.28 | 15,643 | +0.40(+3.37%) |
Dec 21, 2005 | 11.92 | 12.00 | 11.28 | 11.88 | 18,623 | -0.16(-1.33%) |
Dec 20, 2005 | 11.44 | 12.16 | 11.26 | 12.04 | 24,859 | +0.52(+4.51%) |
Dec 19, 2005 | 12.00 | 12.12 | 11.52 | 11.52 | 16,471 | -0.68(-5.57%) |
Dec 16, 2005 | 12.04 | 12.28 | 11.68 | 12.20 | 18,543 | +0.16(+1.33%) |
Dec 15, 2005 | 11.60 | 12.28 | 11.60 | 12.04 | 14,172 | +0.24(+2.03%) |
Dec 14, 2005 | 12.32 | 12.44 | 11.28 | 11.80 | 106,743 | -0.72(-5.75%) |
Dec 13, 2005 | 13.20 | 13.40 | 12.40 | 12.52 | 31,510 | -0.88(-6.57%) |
Dec 12, 2005 | 13.08 | 14.04 | 13.08 | 13.40 | 24,713 | +0.36(+2.76%) |
Dec 09, 2005 | 13.16 | 13.44 | 13.04 | 13.04 | 16,201 | -0.16(-1.21%) |
Dec 08, 2005 | 13.16 | 13.32 | 13.04 | 13.20 | 12,429 | +0.04(+0.30%) |
Dec 07, 2005 | 13.92 | 13.92 | 13.00 | 13.16 | 16,482 | -0.32(-2.37%) |
Dec 06, 2005 | 13.40 | 13.92 | 13.32 | 13.48 | 21,146 | +0.08(+0.60%) |
Dec 05, 2005 | 14.20 | 14.32 | 13.36 | 13.40 | 33,857 | -0.40(-2.90%) |
Dec 02, 2005 | 13.32 | 14.40 | 13.20 | 13.80 | 114,702 | +0.64(+4.86%) |