Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.49 | 13.53 | 13.08 | 13.28 | 118,768 | -0.21(-1.54%) |
Feb 27, 2006 | 13.28 | 13.56 | 13.20 | 13.49 | 71,290 | +0.20(+1.50%) |
Feb 24, 2006 | 13.49 | 13.60 | 13.13 | 13.29 | 115,323 | -0.14(-1.03%) |
Feb 23, 2006 | 13.85 | 14.02 | 13.39 | 13.42 | 95,645 | -0.48(-3.48%) |
Feb 22, 2006 | 13.31 | 13.98 | 13.25 | 13.91 | 268,722 | +0.57(+4.26%) |
Feb 21, 2006 | 13.71 | 13.72 | 13.22 | 13.34 | 142,097 | -0.40(-2.91%) |
Feb 17, 2006 | 13.95 | 13.95 | 13.46 | 13.74 | 194,928 | -0.10(-0.72%) |
Feb 16, 2006 | 13.60 | 13.95 | 13.57 | 13.84 | 267,182 | +0.25(+1.81%) |
Feb 15, 2006 | 13.29 | 13.69 | 13.21 | 13.59 | 222,370 | +0.30(+2.25%) |
Feb 14, 2006 | 13.09 | 13.36 | 12.83 | 13.29 | 179,754 | +0.27(+2.06%) |
Feb 13, 2006 | 13.06 | 13.09 | 12.85 | 13.03 | 120,942 | -0.15(-1.11%) |
Feb 10, 2006 | 12.97 | 13.17 | 12.67 | 13.17 | 82,681 | +0.19(+1.48%) |
Feb 09, 2006 | 12.63 | 13.25 | 12.63 | 12.98 | 151,739 | +0.28(+2.24%) |
Feb 08, 2006 | 13.13 | 13.19 | 12.64 | 12.70 | 250,672 | -0.47(-3.56%) |
Feb 07, 2006 | 13.46 | 14.06 | 12.91 | 13.16 | 353,858 | -0.38(-2.78%) |
Feb 06, 2006 | 13.54 | 13.62 | 13.10 | 13.54 | 229,997 | -0.07(-0.51%) |
Feb 03, 2006 | 13.28 | 13.66 | 13.15 | 13.61 | 81,851 | +0.31(+2.37%) |
Feb 02, 2006 | 13.59 | 14.02 | 12.98 | 13.29 | 246,036 | -0.31(-2.31%) |
Feb 01, 2006 | 13.36 | 14.02 | 13.04 | 13.61 | 520,872 | -0.57(-4.01%) |
Jan 31, 2006 | 13.97 | 14.32 | 13.95 | 14.18 | 239,286 | +0.13(+0.93%) |
Jan 30, 2006 | 13.81 | 14.13 | 13.79 | 14.05 | 131,186 | +0.18(+1.27%) |
Jan 27, 2006 | 13.59 | 13.91 | 13.51 | 13.87 | 267,744 | +0.32(+2.38%) |
Jan 26, 2006 | 13.23 | 13.63 | 13.06 | 13.55 | 144,597 | +0.35(+2.62%) |
Jan 25, 2006 | 13.02 | 13.22 | 12.98 | 13.20 | 119,502 | +0.12(+0.94%) |
Jan 24, 2006 | 12.92 | 13.28 | 12.81 | 13.08 | 173,440 | +0.15(+1.13%) |
Jan 23, 2006 | 12.79 | 12.93 | 12.66 | 12.93 | 146,547 | +0.26(+2.06%) |
Jan 20, 2006 | 12.86 | 12.94 | 12.65 | 12.67 | 182,080 | -0.04(-0.30%) |
Jan 19, 2006 | 12.50 | 12.96 | 12.42 | 12.71 | 245,199 | +0.31(+2.54%) |
Jan 18, 2006 | 12.35 | 12.56 | 12.35 | 12.40 | 130,410 | -0.06(-0.49%) |
Jan 17, 2006 | 12.35 | 12.64 | 12.29 | 12.46 | 129,351 | +0.02(+0.12%) |
Jan 13, 2006 | 12.38 | 12.55 | 12.38 | 12.44 | 211,606 | -0.02(-0.18%) |
Jan 12, 2006 | 12.52 | 12.52 | 12.33 | 12.46 | 270,827 | -0.07(-0.55%) |
Jan 11, 2006 | 12.83 | 12.88 | 12.29 | 12.53 | 436,478 | -0.34(-2.63%) |
Jan 10, 2006 | 12.52 | 12.90 | 12.52 | 12.87 | 169,094 | +0.29(+2.32%) |
Jan 09, 2006 | 12.47 | 12.86 | 12.38 | 12.58 | 191,160 | +0.11(+0.86%) |
Jan 06, 2006 | 12.48 | 12.64 | 12.33 | 12.47 | 241,137 | +0.04(+0.31%) |
Jan 05, 2006 | 12.35 | 12.53 | 12.33 | 12.43 | 269,760 | +0.03(+0.25%) |
Jan 04, 2006 | 12.53 | 12.80 | 12.33 | 12.40 | 250,867 | -0.10(-0.80%) |
Jan 03, 2006 | 12.57 | 12.57 | 12.13 | 12.50 | 355,149 | +0.05(+0.37%) |
Dec 30, 2005 | 12.57 | 12.81 | 12.13 | 12.46 | 220,890 | -0.09(-0.73%) |
Dec 29, 2005 | 12.68 | 12.91 | 12.53 | 12.55 | 181,639 | -0.23(-1.80%) |
Dec 28, 2005 | 12.68 | 12.86 | 12.60 | 12.78 | 185,022 | +0.20(+1.59%) |
Dec 27, 2005 | 13.14 | 13.25 | 12.58 | 12.58 | 214,969 | -0.48(-3.70%) |
Dec 23, 2005 | 13.17 | 13.17 | 12.94 | 13.06 | 60,410 | -0.04(-0.29%) |
Dec 22, 2005 | 13.18 | 13.19 | 12.80 | 13.10 | 107,961 | +0.01(+0.06%) |
Dec 21, 2005 | 12.97 | 13.21 | 12.93 | 13.09 | 157,496 | +0.22(+1.73%) |
Dec 20, 2005 | 12.75 | 13.09 | 12.54 | 12.87 | 197,152 | +0.11(+0.84%) |
Dec 19, 2005 | 12.60 | 12.95 | 12.49 | 12.76 | 182,627 | +0.15(+1.16%) |
Dec 16, 2005 | 12.86 | 12.93 | 12.53 | 12.62 | 467,741 | -0.15(-1.14%) |
Dec 15, 2005 | 14.04 | 14.09 | 12.36 | 12.76 | 597,931 | -0.79(-5.84%) |
Dec 14, 2005 | 13.13 | 14.05 | 13.03 | 13.56 | 640,688 | +0.50(+3.82%) |
Dec 13, 2005 | 12.88 | 13.16 | 12.88 | 13.06 | 183,550 | +0.22(+1.74%) |
Dec 12, 2005 | 12.82 | 13.04 | 12.77 | 12.83 | 245,966 | +0.05(+0.42%) |
Dec 09, 2005 | 12.83 | 12.85 | 12.49 | 12.78 | 213,697 | +0.07(+0.54%) |
Dec 08, 2005 | 12.61 | 12.81 | 12.42 | 12.71 | 521,087 | +0.03(+0.24%) |
Dec 07, 2005 | 13.16 | 13.16 | 12.46 | 12.68 | 136,542 | -0.39(-3.00%) |
Dec 06, 2005 | 13.24 | 13.29 | 12.89 | 13.07 | 175,526 | -0.07(-0.53%) |
Dec 05, 2005 | 12.44 | 13.29 | 12.29 | 13.14 | 374,436 | +0.64(+5.10%) |
Dec 02, 2005 | 12.05 | 12.59 | 11.99 | 12.50 | 215,323 | +0.42(+3.50%) |