Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.33 | 13.29 | 12.94 | 13.19 | 1,188,416 | -0.14(-1.08%) |
Feb 27, 2006 | 13.36 | 13.50 | 13.28 | 13.33 | 1,025,903 | -0.07(-0.52%) |
Feb 24, 2006 | 13.29 | 13.41 | 13.24 | 13.40 | 546,808 | +0.11(+0.85%) |
Feb 23, 2006 | 13.38 | 13.46 | 13.27 | 13.29 | 559,395 | -0.08(-0.56%) |
Feb 22, 2006 | 13.40 | 13.49 | 13.29 | 13.36 | 566,246 | -0.04(-0.28%) |
Feb 21, 2006 | 13.33 | 13.43 | 13.27 | 13.40 | 740,390 | +0.04(+0.28%) |
Feb 17, 2006 | 13.27 | 13.36 | 13.05 | 13.36 | 904,815 | +0.18(+1.33%) |
Feb 16, 2006 | 13.06 | 13.24 | 12.98 | 13.19 | 661,842 | +0.14(+1.06%) |
Feb 15, 2006 | 13.09 | 13.14 | 12.90 | 13.05 | 423,330 | -0.08(-0.57%) |
Feb 14, 2006 | 12.85 | 13.18 | 12.85 | 13.12 | 773,052 | +0.27(+2.10%) |
Feb 13, 2006 | 12.86 | 12.91 | 12.63 | 12.85 | 623,604 | +0.01(+0.10%) |
Feb 10, 2006 | 12.85 | 12.99 | 12.66 | 12.84 | 707,091 | -0.02(-0.15%) |
Feb 09, 2006 | 12.90 | 13.14 | 12.81 | 12.86 | 724,935 | -0.09(-0.68%) |
Feb 08, 2006 | 12.90 | 13.05 | 12.72 | 12.95 | 832,162 | -0.08(-0.58%) |
Feb 07, 2006 | 13.13 | 13.18 | 12.89 | 13.02 | 1,118,153 | -0.09(-0.72%) |
Feb 06, 2006 | 12.87 | 13.17 | 12.87 | 13.12 | 1,049,643 | +0.23(+1.80%) |
Feb 03, 2006 | 12.80 | 13.02 | 12.79 | 12.89 | 884,740 | +0.08(+0.59%) |
Feb 02, 2006 | 12.99 | 13.15 | 12.75 | 12.81 | 972,847 | -0.16(-1.21%) |
Feb 01, 2006 | 12.74 | 13.02 | 12.74 | 12.97 | 1,254,537 | +0.10(+0.78%) |
Jan 31, 2006 | 13.18 | 13.24 | 12.87 | 12.87 | 1,671,176 | -0.34(-2.57%) |
Jan 30, 2006 | 13.31 | 13.56 | 12.94 | 13.21 | 1,499,262 | +0.03(+0.24%) |
Jan 27, 2006 | 12.90 | 13.19 | 12.82 | 13.17 | 1,245,296 | +0.37(+2.89%) |
Jan 26, 2006 | 12.88 | 12.95 | 12.68 | 12.80 | 900,672 | -0.08(-0.58%) |
Jan 25, 2006 | 12.87 | 12.91 | 12.75 | 12.88 | 618,824 | -0.01(-0.10%) |
Jan 24, 2006 | 12.69 | 12.96 | 12.56 | 12.89 | 645,591 | +0.19(+1.48%) |
Jan 23, 2006 | 12.55 | 12.82 | 12.48 | 12.70 | 572,938 | +0.16(+1.30%) |
Jan 20, 2006 | 12.76 | 12.76 | 12.49 | 12.54 | 722,227 | -0.22(-1.72%) |
Jan 19, 2006 | 12.68 | 12.89 | 12.68 | 12.76 | 665,188 | +0.08(+0.59%) |
Jan 18, 2006 | 12.68 | 12.76 | 12.56 | 12.68 | 616,275 | -0.04(-0.35%) |
Jan 17, 2006 | 12.58 | 12.73 | 12.56 | 12.73 | 621,532 | +0.14(+1.15%) |
Jan 13, 2006 | 12.55 | 12.68 | 12.55 | 12.58 | 347,331 | -0.03(-0.20%) |
Jan 12, 2006 | 12.64 | 12.77 | 12.58 | 12.61 | 622,329 | -0.11(-0.89%) |
Jan 11, 2006 | 12.73 | 12.79 | 12.60 | 12.72 | 974,441 | -0.01(-0.05%) |
Jan 10, 2006 | 12.43 | 12.75 | 12.32 | 12.73 | 991,489 | +0.23(+1.81%) |
Jan 09, 2006 | 12.52 | 12.68 | 12.46 | 12.50 | 893,503 | +0.00(+0.00%) |
Jan 06, 2006 | 12.45 | 12.55 | 12.30 | 12.50 | 687,971 | +0.13(+1.07%) |
Jan 05, 2006 | 12.41 | 12.50 | 12.34 | 12.37 | 745,010 | -0.07(-0.56%) |
Jan 04, 2006 | 12.52 | 12.55 | 12.42 | 12.44 | 534,540 | -0.09(-0.70%) |
Jan 03, 2006 | 12.42 | 12.62 | 12.22 | 12.53 | 878,048 | +0.18(+1.42%) |
Dec 30, 2005 | 12.43 | 12.43 | 12.18 | 12.35 | 740,231 | -0.16(-1.30%) |
Dec 29, 2005 | 12.43 | 12.59 | 12.41 | 12.52 | 711,711 | +0.06(+0.45%) |
Dec 28, 2005 | 12.20 | 12.52 | 12.16 | 12.46 | 483,874 | +0.26(+2.16%) |
Dec 27, 2005 | 12.38 | 12.48 | 12.18 | 12.20 | 448,822 | -0.18(-1.47%) |
Dec 23, 2005 | 12.33 | 12.43 | 12.31 | 12.38 | 244,884 | +0.09(+0.72%) |
Dec 22, 2005 | 12.10 | 12.31 | 12.08 | 12.29 | 339,046 | +0.18(+1.45%) |
Dec 21, 2005 | 11.96 | 12.21 | 11.96 | 12.11 | 556,049 | +0.15(+1.26%) |
Dec 20, 2005 | 11.99 | 12.08 | 11.94 | 11.96 | 599,545 | +0.00(+0.00%) |
Dec 19, 2005 | 12.14 | 12.14 | 11.93 | 11.96 | 667,578 | -0.18(-1.45%) |
Dec 16, 2005 | 12.18 | 12.23 | 12.06 | 12.14 | 1,529,216 | -0.04(-0.31%) |
Dec 15, 2005 | 12.24 | 12.28 | 12.12 | 12.18 | 690,839 | -0.13(-1.02%) |
Dec 14, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 456,629 | +0.03(+0.20%) |
Dec 13, 2005 | 12.18 | 12.44 | 12.18 | 12.28 | 545,374 | +0.07(+0.57%) |
Dec 12, 2005 | 12.32 | 12.36 | 12.20 | 12.21 | 575,328 | -0.07(-0.56%) |
Dec 09, 2005 | 12.24 | 12.36 | 12.14 | 12.28 | 550,632 | +0.08(+0.67%) |
Dec 08, 2005 | 12.34 | 12.35 | 12.09 | 12.20 | 666,622 | -0.15(-1.22%) |
Dec 07, 2005 | 12.47 | 12.52 | 12.26 | 12.35 | 555,412 | -0.13(-1.01%) |
Dec 06, 2005 | 12.35 | 12.65 | 12.34 | 12.47 | 1,185,548 | +0.18(+1.48%) |
Dec 05, 2005 | 12.19 | 12.40 | 12.14 | 12.29 | 608,946 | +0.06(+0.51%) |
Dec 02, 2005 | 12.34 | 12.34 | 12.18 | 12.23 | 626,153 | -0.11(-0.91%) |