Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.96 | 13.02 | 12.87 | 13.02 | 462,211 | +0.06(+0.46%) |
Feb 27, 2006 | 12.79 | 12.99 | 12.78 | 12.96 | 485,309 | +0.16(+1.24%) |
Feb 24, 2006 | 12.65 | 12.87 | 12.62 | 12.80 | 566,153 | +0.11(+0.83%) |
Feb 23, 2006 | 12.96 | 13.11 | 12.64 | 12.70 | 1,197,425 | -0.25(-1.96%) |
Feb 22, 2006 | 13.12 | 13.49 | 12.67 | 12.95 | 1,872,926 | -0.56(-4.14%) |
Feb 21, 2006 | 13.84 | 13.86 | 13.51 | 13.51 | 419,209 | -0.28(-2.06%) |
Feb 17, 2006 | 13.94 | 13.94 | 13.71 | 13.80 | 321,901 | -0.17(-1.21%) |
Feb 16, 2006 | 14.09 | 14.16 | 13.76 | 13.96 | 409,134 | -0.08(-0.57%) |
Feb 15, 2006 | 13.73 | 14.05 | 13.73 | 14.04 | 462,457 | +0.16(+1.13%) |
Feb 14, 2006 | 13.22 | 13.98 | 13.22 | 13.89 | 1,192,019 | +0.68(+5.18%) |
Feb 13, 2006 | 13.23 | 13.26 | 13.11 | 13.20 | 355,074 | -0.05(-0.40%) |
Feb 10, 2006 | 13.45 | 13.45 | 13.15 | 13.26 | 736,933 | -0.22(-1.60%) |
Feb 09, 2006 | 13.37 | 13.68 | 13.36 | 13.47 | 605,961 | +0.08(+0.62%) |
Feb 08, 2006 | 13.19 | 13.40 | 13.12 | 13.39 | 499,561 | +0.11(+0.83%) |
Feb 07, 2006 | 13.37 | 13.55 | 13.27 | 13.28 | 1,028,119 | -0.19(-1.42%) |
Feb 06, 2006 | 13.40 | 13.54 | 13.32 | 13.47 | 738,899 | +0.02(+0.15%) |
Feb 03, 2006 | 13.47 | 13.54 | 13.38 | 13.45 | 512,585 | -0.02(-0.15%) |
Feb 02, 2006 | 13.43 | 13.58 | 13.16 | 13.47 | 1,001,581 | -0.07(-0.48%) |
Feb 01, 2006 | 13.83 | 13.92 | 13.24 | 13.54 | 1,480,010 | -0.30(-2.16%) |
Jan 31, 2006 | 13.88 | 14.05 | 13.67 | 13.83 | 1,077,264 | -0.01(-0.10%) |
Jan 30, 2006 | 13.86 | 13.88 | 13.73 | 13.85 | 726,858 | +0.01(+0.09%) |
Jan 27, 2006 | 14.16 | 14.15 | 13.78 | 13.84 | 630,534 | -0.32(-2.24%) |
Jan 26, 2006 | 13.67 | 14.18 | 13.67 | 14.15 | 1,490,330 | +0.60(+4.41%) |
Jan 25, 2006 | 13.63 | 13.65 | 13.19 | 13.56 | 1,208,974 | +0.08(+0.62%) |
Jan 24, 2006 | 13.53 | 13.73 | 13.44 | 13.47 | 1,807,809 | -0.30(-2.20%) |
Jan 23, 2006 | 12.87 | 13.94 | 12.86 | 13.78 | 2,466,847 | +1.11(+8.77%) |
Jan 20, 2006 | 12.32 | 12.83 | 12.18 | 12.66 | 1,038,931 | +0.55(+4.52%) |
Jan 19, 2006 | 12.11 | 12.14 | 12.01 | 12.12 | 374,241 | +0.00(+0.03%) |
Jan 18, 2006 | 12.20 | 12.34 | 12.09 | 12.11 | 633,974 | -0.16(-1.34%) |
Jan 17, 2006 | 12.48 | 12.48 | 12.03 | 12.28 | 661,987 | -0.30(-2.38%) |
Jan 13, 2006 | 12.41 | 12.58 | 12.41 | 12.58 | 213,290 | +0.15(+1.19%) |
Jan 12, 2006 | 12.44 | 12.57 | 12.40 | 12.43 | 146,207 | -0.07(-0.52%) |
Jan 11, 2006 | 12.67 | 12.70 | 12.46 | 12.49 | 403,237 | -0.16(-1.29%) |
Jan 10, 2006 | 12.62 | 12.88 | 12.60 | 12.66 | 487,275 | -0.12(-0.97%) |
Jan 09, 2006 | 12.35 | 12.82 | 12.35 | 12.78 | 488,995 | +0.43(+3.46%) |
Jan 06, 2006 | 12.29 | 12.37 | 12.23 | 12.35 | 327,307 | +0.11(+0.93%) |
Jan 05, 2006 | 12.31 | 12.37 | 12.19 | 12.24 | 440,833 | -0.02(-0.18%) |
Jan 04, 2006 | 12.20 | 12.28 | 12.13 | 12.26 | 662,969 | +0.04(+0.37%) |
Jan 03, 2006 | 12.06 | 12.25 | 11.91 | 12.22 | 581,388 | +0.24(+2.02%) |
Dec 30, 2005 | 12.08 | 12.10 | 11.97 | 11.97 | 223,365 | -0.12(-0.96%) |
Dec 29, 2005 | 12.17 | 12.17 | 11.98 | 12.09 | 379,647 | -0.09(-0.73%) |
Dec 28, 2005 | 11.97 | 12.18 | 11.96 | 12.18 | 261,452 | +0.26(+2.15%) |
Dec 27, 2005 | 11.92 | 11.94 | 11.81 | 11.92 | 421,912 | -0.10(-0.80%) |
Dec 23, 2005 | 11.87 | 12.08 | 11.87 | 12.02 | 344,999 | +0.16(+1.37%) |
Dec 22, 2005 | 11.80 | 11.86 | 11.72 | 11.86 | 338,365 | +0.07(+0.57%) |
Dec 21, 2005 | 11.72 | 11.90 | 11.71 | 11.79 | 340,822 | +0.11(+0.94%) |
Dec 20, 2005 | 11.61 | 11.74 | 11.38 | 11.68 | 809,668 | +0.02(+0.17%) |
Dec 19, 2005 | 12.19 | 12.19 | 11.60 | 11.66 | 1,120,021 | -0.53(-4.36%) |
Dec 16, 2005 | 12.28 | 12.28 | 12.12 | 12.19 | 543,301 | -0.09(-0.71%) |
Dec 15, 2005 | 12.31 | 12.61 | 12.24 | 12.28 | 546,741 | -0.38(-3.02%) |
Dec 14, 2005 | 12.58 | 12.72 | 12.54 | 12.66 | 427,072 | +0.13(+1.02%) |
Dec 13, 2005 | 12.53 | 12.53 | 12.32 | 12.53 | 401,517 | +0.05(+0.39%) |
Dec 12, 2005 | 12.46 | 12.67 | 12.40 | 12.48 | 694,422 | +0.02(+0.16%) |
Dec 09, 2005 | 12.88 | 12.90 | 12.16 | 12.46 | 1,590,341 | -0.36(-2.81%) |
Dec 08, 2005 | 12.63 | 12.82 | 12.57 | 12.82 | 692,948 | +0.22(+1.71%) |
Dec 07, 2005 | 12.78 | 12.87 | 12.57 | 12.61 | 646,752 | -0.16(-1.23%) |
Dec 06, 2005 | 12.70 | 12.92 | 12.63 | 12.76 | 488,749 | +0.13(+1.05%) |
Dec 05, 2005 | 12.78 | 12.78 | 12.60 | 12.63 | 575,245 | -0.15(-1.19%) |
Dec 02, 2005 | 12.69 | 12.81 | 12.64 | 12.78 | 1,165,234 | +0.18(+1.44%) |