Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.62 | 11.63 | 10.78 | 10.83 | 352,294 | -0.79(-6.80%) |
Feb 27, 2006 | 11.62 | 11.90 | 11.56 | 11.62 | 265,747 | +0.06(+0.52%) |
Feb 24, 2006 | 11.98 | 12.20 | 11.00 | 11.56 | 475,791 | -0.31(-2.61%) |
Feb 23, 2006 | 12.43 | 12.84 | 11.68 | 11.87 | 457,640 | -0.63(-5.04%) |
Feb 22, 2006 | 12.97 | 12.98 | 12.24 | 12.50 | 292,219 | -0.51(-3.92%) |
Feb 21, 2006 | 13.09 | 13.49 | 12.94 | 13.01 | 193,143 | +0.03(+0.23%) |
Feb 17, 2006 | 13.24 | 13.34 | 12.93 | 12.98 | 142,860 | -0.02(-0.15%) |
Feb 16, 2006 | 13.02 | 13.24 | 12.73 | 13.00 | 108,900 | +0.01(+0.08%) |
Feb 15, 2006 | 12.58 | 13.03 | 11.95 | 12.99 | 213,338 | +0.41(+3.26%) |
Feb 14, 2006 | 12.79 | 12.90 | 12.50 | 12.58 | 180,447 | -0.12(-0.94%) |
Feb 13, 2006 | 12.34 | 13.10 | 12.02 | 12.70 | 317,969 | +0.40(+3.25%) |
Feb 10, 2006 | 13.56 | 13.75 | 11.74 | 12.30 | 941,535 | -1.35(-9.89%) |
Feb 09, 2006 | 14.00 | 14.00 | 13.60 | 13.65 | 146,597 | -0.32(-2.29%) |
Feb 08, 2006 | 14.09 | 14.34 | 13.85 | 13.97 | 141,505 | -0.03(-0.22%) |
Feb 07, 2006 | 14.19 | 14.29 | 13.85 | 14.00 | 216,337 | -0.14(-0.99%) |
Feb 06, 2006 | 14.36 | 14.37 | 14.05 | 14.14 | 194,753 | +0.09(+0.64%) |
Feb 03, 2006 | 14.00 | 14.54 | 13.70 | 14.05 | 173,584 | +0.12(+0.86%) |
Feb 02, 2006 | 14.20 | 14.20 | 13.62 | 13.93 | 137,669 | -0.27(-1.90%) |
Feb 01, 2006 | 14.48 | 14.76 | 13.88 | 14.20 | 182,398 | -0.10(-0.70%) |
Jan 31, 2006 | 14.53 | 14.69 | 13.56 | 14.30 | 236,629 | -0.18(-1.24%) |
Jan 30, 2006 | 14.39 | 14.71 | 14.20 | 14.48 | 160,032 | +0.19(+1.33%) |
Jan 27, 2006 | 14.48 | 14.66 | 14.04 | 14.29 | 269,395 | -0.05(-0.35%) |
Jan 26, 2006 | 14.14 | 14.75 | 14.01 | 14.34 | 310,411 | +0.37(+2.65%) |
Jan 25, 2006 | 14.01 | 14.10 | 13.80 | 13.97 | 142,054 | -0.11(-0.78%) |
Jan 24, 2006 | 14.13 | 14.25 | 13.60 | 14.08 | 304,507 | +0.26(+1.88%) |
Jan 23, 2006 | 13.97 | 14.22 | 13.63 | 13.82 | 269,452 | +0.21(+1.54%) |
Jan 20, 2006 | 13.32 | 14.00 | 13.32 | 13.61 | 364,075 | +0.29(+2.18%) |
Jan 19, 2006 | 13.78 | 13.89 | 13.25 | 13.32 | 266,583 | -0.28(-2.06%) |
Jan 18, 2006 | 13.40 | 13.86 | 13.00 | 13.60 | 299,506 | +0.08(+0.59%) |
Jan 17, 2006 | 12.25 | 13.72 | 12.21 | 13.52 | 641,746 | +1.47(+12.20%) |
Jan 13, 2006 | 12.11 | 12.11 | 11.95 | 12.05 | 140,666 | +0.01(+0.08%) |
Jan 12, 2006 | 12.15 | 12.15 | 11.88 | 12.04 | 295,300 | +0.01(+0.08%) |
Jan 11, 2006 | 12.10 | 12.24 | 11.98 | 12.03 | 271,582 | +0.01(+0.08%) |
Jan 10, 2006 | 11.79 | 12.15 | 11.50 | 12.02 | 376,798 | +0.26(+2.21%) |
Jan 09, 2006 | 11.76 | 12.25 | 11.37 | 11.76 | 744,802 | +1.44(+13.95%) |
Jan 06, 2006 | 10.16 | 10.46 | 10.16 | 10.32 | 88,302 | +0.08(+0.78%) |
Jan 05, 2006 | 10.34 | 10.50 | 10.18 | 10.24 | 104,271 | -0.01(-0.10%) |
Jan 04, 2006 | 9.700 | 10.50 | 9.700 | 10.25 | 178,747 | +0.24(+2.40%) |
Jan 03, 2006 | 10.31 | 10.31 | 10.00 | 10.01 | 158,205 | -0.14(-1.38%) |
Dec 30, 2005 | 10.18 | 10.37 | 9.740 | 10.15 | 189,040 | -0.02(-0.20%) |
Dec 29, 2005 | 9.650 | 10.29 | 9.620 | 10.17 | 177,443 | +0.45(+4.63%) |
Dec 28, 2005 | 10.98 | 10.98 | 9.640 | 9.720 | 286,600 | -0.90(-8.47%) |
Dec 27, 2005 | 10.80 | 11.00 | 10.39 | 10.62 | 149,300 | +0.00(+0.00%) |
Dec 23, 2005 | 10.60 | 10.78 | 10.45 | 10.62 | 119,756 | +0.00(+0.00%) |
Dec 22, 2005 | 10.48 | 10.89 | 10.48 | 10.62 | 72,380 | +0.21(+2.02%) |
Dec 21, 2005 | 10.25 | 10.67 | 10.19 | 10.41 | 112,818 | +0.11(+1.07%) |
Dec 20, 2005 | 10.65 | 10.81 | 10.05 | 10.30 | 214,891 | -0.43(-4.01%) |
Dec 19, 2005 | 11.43 | 11.46 | 10.72 | 10.73 | 268,564 | -0.60(-5.30%) |
Dec 16, 2005 | 11.11 | 11.63 | 10.78 | 11.33 | 237,758 | +0.32(+2.91%) |
Dec 15, 2005 | 10.57 | 11.08 | 10.24 | 11.01 | 274,064 | +0.52(+4.96%) |
Dec 14, 2005 | 10.36 | 10.50 | 10.10 | 10.49 | 124,759 | +0.16(+1.55%) |
Dec 13, 2005 | 10.60 | 10.65 | 10.05 | 10.33 | 202,323 | -0.23(-2.18%) |
Dec 12, 2005 | 10.25 | 10.59 | 10.15 | 10.56 | 295,710 | +0.50(+4.97%) |
Dec 09, 2005 | 9.530 | 10.17 | 9.460 | 10.06 | 248,482 | +0.43(+4.47%) |
Dec 08, 2005 | 9.890 | 9.890 | 9.460 | 9.630 | 102,041 | -0.12(-1.23%) |
Dec 07, 2005 | 9.990 | 10.25 | 9.560 | 9.750 | 332,085 | +0.01(+0.10%) |
Dec 06, 2005 | 8.700 | 9.850 | 8.620 | 9.740 | 515,035 | +1.00(+11.44%) |
Dec 05, 2005 | 8.950 | 8.950 | 8.710 | 8.740 | 105,081 | +0.00(+0.00%) |
Dec 02, 2005 | 8.860 | 8.920 | 8.520 | 8.740 | 107,372 | -0.18(-2.02%) |