Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.37 | 13.27 | 13.05 | 13.12 | 123,755 | -0.25(-1.90%) |
Feb 27, 2006 | 13.19 | 13.46 | 13.17 | 13.37 | 83,263 | +0.17(+1.28%) |
Feb 24, 2006 | 13.08 | 13.28 | 12.99 | 13.21 | 131,638 | +0.07(+0.55%) |
Feb 23, 2006 | 13.10 | 13.27 | 13.08 | 13.13 | 52,158 | -0.08(-0.62%) |
Feb 22, 2006 | 12.86 | 13.26 | 12.86 | 13.21 | 74,432 | +0.40(+3.15%) |
Feb 21, 2006 | 13.03 | 13.09 | 12.75 | 12.81 | 46,159 | -0.29(-2.18%) |
Feb 17, 2006 | 13.33 | 13.33 | 13.08 | 13.10 | 108,616 | -0.14(-1.04%) |
Feb 16, 2006 | 13.09 | 13.29 | 13.09 | 13.23 | 165,749 | +0.03(+0.26%) |
Feb 15, 2006 | 13.19 | 13.21 | 13.09 | 13.20 | 75,891 | +0.04(+0.31%) |
Feb 14, 2006 | 13.02 | 13.24 | 12.91 | 13.16 | 67,519 | +0.19(+1.47%) |
Feb 13, 2006 | 12.96 | 13.08 | 12.91 | 12.97 | 94,469 | -0.09(-0.68%) |
Feb 10, 2006 | 12.87 | 13.11 | 12.85 | 13.06 | 73,602 | +0.12(+0.90%) |
Feb 09, 2006 | 12.94 | 13.09 | 12.88 | 12.94 | 64,518 | -0.01(-0.04%) |
Feb 08, 2006 | 13.04 | 13.05 | 12.84 | 12.95 | 61,054 | +0.01(+0.04%) |
Feb 07, 2006 | 13.06 | 13.16 | 12.91 | 12.94 | 100,962 | -0.12(-0.94%) |
Feb 06, 2006 | 12.92 | 13.10 | 12.78 | 13.06 | 109,801 | +0.10(+0.81%) |
Feb 03, 2006 | 12.88 | 13.17 | 12.88 | 12.96 | 98,155 | +0.04(+0.27%) |
Feb 02, 2006 | 13.04 | 13.06 | 12.92 | 12.92 | 131,998 | -0.20(-1.54%) |
Feb 01, 2006 | 12.93 | 13.19 | 12.93 | 13.13 | 93,126 | +0.07(+0.51%) |
Jan 31, 2006 | 12.92 | 13.15 | 12.92 | 13.06 | 139,167 | +0.09(+0.69%) |
Jan 30, 2006 | 13.11 | 13.11 | 12.93 | 12.97 | 92,510 | -0.18(-1.34%) |
Jan 27, 2006 | 13.01 | 13.19 | 12.93 | 13.15 | 141,268 | +0.14(+1.09%) |
Jan 26, 2006 | 13.01 | 13.19 | 12.95 | 13.01 | 257,499 | -0.03(-0.19%) |
Jan 25, 2006 | 13.18 | 13.19 | 12.94 | 13.03 | 80,307 | -0.10(-0.78%) |
Jan 24, 2006 | 12.83 | 13.19 | 12.79 | 13.13 | 176,493 | +0.38(+2.95%) |
Jan 23, 2006 | 12.75 | 12.83 | 12.59 | 12.76 | 52,699 | +0.10(+0.83%) |
Jan 20, 2006 | 12.85 | 12.85 | 12.61 | 12.65 | 127,155 | -0.12(-0.96%) |
Jan 19, 2006 | 12.61 | 12.77 | 12.53 | 12.77 | 49,985 | +0.18(+1.40%) |
Jan 18, 2006 | 12.43 | 12.60 | 12.43 | 12.60 | 58,571 | +0.07(+0.57%) |
Jan 17, 2006 | 12.61 | 12.63 | 12.50 | 12.53 | 82,073 | -0.20(-1.56%) |
Jan 13, 2006 | 12.51 | 12.72 | 12.51 | 12.72 | 48,832 | +0.16(+1.25%) |
Jan 12, 2006 | 12.61 | 12.67 | 12.54 | 12.57 | 52,586 | -0.11(-0.87%) |
Jan 11, 2006 | 12.85 | 13.03 | 12.56 | 12.68 | 174,067 | -0.21(-1.63%) |
Jan 10, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 56,731 | -0.01(-0.06%) |
Jan 09, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 77,092 | +0.05(+0.41%) |
Jan 06, 2006 | 12.63 | 12.85 | 12.62 | 12.84 | 73,136 | +0.16(+1.30%) |
Jan 05, 2006 | 12.73 | 12.81 | 12.68 | 12.68 | 118,324 | -0.12(-0.91%) |
Jan 04, 2006 | 12.58 | 12.84 | 12.58 | 12.79 | 121,515 | +0.14(+1.13%) |
Jan 03, 2006 | 12.51 | 12.66 | 12.40 | 12.65 | 257,935 | +0.25(+2.05%) |
Dec 30, 2005 | 12.40 | 12.43 | 12.31 | 12.40 | 397,520 | -0.03(-0.25%) |
Dec 29, 2005 | 12.40 | 12.52 | 12.40 | 12.43 | 114,148 | -0.04(-0.30%) |
Dec 28, 2005 | 12.51 | 12.52 | 12.41 | 12.46 | 104,141 | +0.07(+0.58%) |
Dec 27, 2005 | 12.46 | 12.57 | 12.39 | 12.39 | 155,180 | -0.09(-0.73%) |
Dec 23, 2005 | 12.61 | 12.61 | 12.47 | 12.48 | 47,286 | -0.07(-0.53%) |
Dec 22, 2005 | 12.42 | 12.60 | 12.41 | 12.55 | 83,993 | +0.10(+0.84%) |
Dec 21, 2005 | 12.51 | 12.53 | 12.42 | 12.44 | 94,722 | +0.03(+0.25%) |
Dec 20, 2005 | 12.41 | 12.58 | 12.41 | 12.41 | 111,217 | -0.07(-0.56%) |
Dec 19, 2005 | 12.67 | 12.68 | 12.41 | 12.48 | 113,142 | -0.27(-2.11%) |
Dec 16, 2005 | 12.67 | 12.77 | 12.67 | 12.75 | 352,731 | +0.13(+1.05%) |
Dec 15, 2005 | 12.65 | 12.76 | 12.53 | 12.62 | 202,461 | -0.17(-1.36%) |
Dec 14, 2005 | 12.80 | 12.91 | 12.75 | 12.80 | 74,432 | -0.06(-0.50%) |
Dec 13, 2005 | 12.71 | 12.88 | 12.68 | 12.86 | 84,555 | +0.12(+0.96%) |
Dec 12, 2005 | 12.82 | 12.82 | 12.67 | 12.74 | 105,097 | +0.03(+0.20%) |
Dec 09, 2005 | 12.75 | 12.81 | 12.62 | 12.71 | 161,774 | +0.00(+0.03%) |
Dec 08, 2005 | 12.63 | 12.81 | 12.62 | 12.71 | 141,773 | +0.02(+0.15%) |
Dec 07, 2005 | 12.92 | 12.92 | 12.63 | 12.69 | 100,462 | -0.16(-1.27%) |
Dec 06, 2005 | 12.85 | 13.06 | 12.85 | 12.85 | 83,269 | -0.01(-0.06%) |
Dec 05, 2005 | 12.90 | 13.03 | 12.81 | 12.86 | 119,514 | -0.16(-1.19%) |
Dec 02, 2005 | 13.00 | 13.15 | 12.86 | 13.02 | 110,848 | +0.01(+0.10%) |