Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.54 | 12.61 | 12.44 | 12.59 | 1,363,552 | +0.06(+0.45%) |
Feb 27, 2006 | 12.52 | 12.62 | 12.49 | 12.54 | 375,055 | +0.06(+0.50%) |
Feb 24, 2006 | 12.45 | 12.52 | 12.42 | 12.47 | 440,812 | +0.04(+0.34%) |
Feb 23, 2006 | 12.63 | 12.63 | 12.42 | 12.43 | 592,095 | -0.19(-1.49%) |
Feb 22, 2006 | 12.62 | 12.70 | 12.55 | 12.62 | 412,303 | +0.03(+0.28%) |
Feb 21, 2006 | 12.58 | 12.64 | 12.54 | 12.59 | 433,076 | -0.03(-0.22%) |
Feb 17, 2006 | 12.61 | 12.66 | 12.54 | 12.61 | 597,538 | +0.00(+0.00%) |
Feb 16, 2006 | 12.74 | 12.75 | 12.56 | 12.61 | 549,116 | -0.10(-0.77%) |
Feb 15, 2006 | 12.77 | 12.82 | 12.54 | 12.71 | 579,631 | -0.10(-0.76%) |
Feb 14, 2006 | 12.53 | 12.84 | 12.45 | 12.81 | 443,534 | +0.25(+2.00%) |
Feb 13, 2006 | 12.70 | 12.70 | 12.55 | 12.56 | 388,665 | -0.22(-1.69%) |
Feb 10, 2006 | 12.73 | 12.79 | 12.63 | 12.77 | 370,184 | -0.01(-0.05%) |
Feb 09, 2006 | 12.82 | 12.89 | 12.75 | 12.78 | 556,566 | -0.01(-0.05%) |
Feb 08, 2006 | 12.85 | 12.85 | 12.76 | 12.79 | 421,042 | +0.02(+0.16%) |
Feb 07, 2006 | 12.89 | 12.95 | 12.70 | 12.77 | 473,762 | -0.22(-1.67%) |
Feb 06, 2006 | 12.97 | 13.06 | 12.89 | 12.98 | 452,989 | -0.02(-0.16%) |
Feb 03, 2006 | 12.94 | 13.05 | 12.75 | 13.00 | 701,259 | -0.05(-0.37%) |
Feb 02, 2006 | 13.12 | 13.15 | 12.92 | 13.05 | 523,043 | -0.10(-0.74%) |
Feb 01, 2006 | 13.19 | 13.21 | 13.06 | 13.15 | 656,562 | -0.04(-0.32%) |
Jan 31, 2006 | 12.89 | 13.21 | 12.74 | 13.19 | 1,920,118 | +0.23(+1.78%) |
Jan 30, 2006 | 12.84 | 13.05 | 12.81 | 12.96 | 611,865 | +0.07(+0.54%) |
Jan 27, 2006 | 12.95 | 12.98 | 12.86 | 12.89 | 550,836 | -0.03(-0.22%) |
Jan 26, 2006 | 13.00 | 13.05 | 12.92 | 12.92 | 435,224 | -0.04(-0.32%) |
Jan 25, 2006 | 12.88 | 13.05 | 12.88 | 12.96 | 424,623 | +0.08(+0.65%) |
Jan 24, 2006 | 12.73 | 12.91 | 12.73 | 12.88 | 428,348 | +0.15(+1.15%) |
Jan 23, 2006 | 12.56 | 12.80 | 12.53 | 12.73 | 544,532 | +0.13(+1.00%) |
Jan 20, 2006 | 12.73 | 12.76 | 12.61 | 12.61 | 495,394 | -0.14(-1.10%) |
Jan 19, 2006 | 12.73 | 12.77 | 12.61 | 12.75 | 631,634 | +0.08(+0.61%) |
Jan 18, 2006 | 12.77 | 12.83 | 12.63 | 12.67 | 520,321 | -0.09(-0.71%) |
Jan 17, 2006 | 12.67 | 12.80 | 12.64 | 12.76 | 504,562 | -0.03(-0.22%) |
Jan 13, 2006 | 12.74 | 12.89 | 12.70 | 12.79 | 529,490 | +0.08(+0.66%) |
Jan 12, 2006 | 12.84 | 12.84 | 12.68 | 12.70 | 567,167 | -0.14(-1.09%) |
Jan 11, 2006 | 12.76 | 12.93 | 12.68 | 12.84 | 880,478 | -0.03(-0.22%) |
Jan 10, 2006 | 12.75 | 12.88 | 12.61 | 12.87 | 877,469 | +0.12(+0.93%) |
Jan 09, 2006 | 12.74 | 12.84 | 12.63 | 12.75 | 908,127 | +0.00(+0.00%) |
Jan 06, 2006 | 12.51 | 12.91 | 12.51 | 12.75 | 1,120,439 | +0.43(+3.51%) |
Jan 05, 2006 | 12.22 | 12.49 | 12.22 | 12.32 | 1,039,067 | +0.25(+2.08%) |
Jan 04, 2006 | 12.07 | 12.21 | 11.99 | 12.07 | 965,001 | -0.07(-0.58%) |
Jan 03, 2006 | 12.13 | 12.15 | 11.84 | 12.14 | 1,602,510 | +0.01(+0.11%) |
Dec 30, 2005 | 12.36 | 12.36 | 12.12 | 12.12 | 689,798 | -0.33(-2.69%) |
Dec 29, 2005 | 12.33 | 12.54 | 12.31 | 12.46 | 769,594 | +0.10(+0.85%) |
Dec 28, 2005 | 12.29 | 12.41 | 12.10 | 12.36 | 1,443,348 | -0.35(-2.75%) |
Dec 27, 2005 | 12.70 | 12.81 | 12.68 | 12.70 | 554,560 | +0.00(+0.00%) |
Dec 23, 2005 | 12.73 | 12.79 | 12.69 | 12.70 | 350,987 | -0.03(-0.27%) |
Dec 22, 2005 | 12.60 | 12.74 | 12.56 | 12.74 | 340,243 | +0.14(+1.11%) |
Dec 21, 2005 | 12.56 | 12.63 | 12.51 | 12.60 | 409,151 | +0.08(+0.61%) |
Dec 20, 2005 | 12.59 | 12.59 | 12.42 | 12.52 | 459,149 | -0.06(-0.50%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.47 | 12.59 | 582,926 | -0.04(-0.33%) |
Dec 16, 2005 | 12.79 | 12.84 | 12.60 | 12.63 | 501,841 | -0.13(-0.98%) |
Dec 15, 2005 | 12.87 | 12.87 | 12.65 | 12.75 | 413,449 | -0.09(-0.71%) |
Dec 14, 2005 | 12.94 | 12.94 | 12.82 | 12.84 | 314,743 | -0.07(-0.54%) |
Dec 13, 2005 | 12.88 | 12.95 | 12.83 | 12.91 | 307,006 | +0.01(+0.05%) |
Dec 12, 2005 | 12.86 | 12.95 | 12.82 | 12.91 | 376,774 | +0.01(+0.11%) |
Dec 09, 2005 | 12.89 | 12.91 | 12.82 | 12.89 | 509,004 | +0.03(+0.27%) |
Dec 08, 2005 | 12.93 | 12.94 | 12.77 | 12.86 | 473,045 | -0.05(-0.38%) |
Dec 07, 2005 | 12.96 | 13.00 | 12.82 | 12.91 | 425,053 | -0.05(-0.38%) |
Dec 06, 2005 | 13.26 | 13.26 | 12.92 | 12.96 | 452,846 | -0.07(-0.54%) |
Dec 05, 2005 | 13.10 | 13.10 | 12.93 | 13.03 | 418,176 | -0.15(-1.11%) |
Dec 02, 2005 | 13.16 | 13.17 | 12.97 | 13.17 | 538,085 | +0.03(+0.21%) |