Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.04 | 12.07 | 11.81 | 11.98 | 316,706 | -0.05(-0.45%) |
Feb 27, 2006 | 12.11 | 12.28 | 11.93 | 12.04 | 518,453 | -0.12(-0.96%) |
Feb 24, 2006 | 12.40 | 12.42 | 12.05 | 12.15 | 550,623 | -0.13(-1.08%) |
Feb 23, 2006 | 12.68 | 12.68 | 12.19 | 12.29 | 1,035,452 | -0.36(-2.84%) |
Feb 22, 2006 | 12.37 | 12.80 | 12.00 | 12.64 | 1,303,589 | +0.20(+1.63%) |
Feb 21, 2006 | 13.07 | 13.08 | 12.39 | 12.44 | 1,627,664 | +0.35(+2.90%) |
Feb 17, 2006 | 12.27 | 12.28 | 12.02 | 12.09 | 363,513 | -0.09(-0.77%) |
Feb 16, 2006 | 12.15 | 12.25 | 12.04 | 12.18 | 243,306 | +0.15(+1.23%) |
Feb 15, 2006 | 12.10 | 12.29 | 11.90 | 12.04 | 385,949 | -0.14(-1.15%) |
Feb 14, 2006 | 12.25 | 12.54 | 11.88 | 12.18 | 772,816 | -0.10(-0.83%) |
Feb 13, 2006 | 12.43 | 12.48 | 12.17 | 12.28 | 350,684 | -0.09(-0.69%) |
Feb 10, 2006 | 12.56 | 12.64 | 12.28 | 12.36 | 408,536 | -0.20(-1.55%) |
Feb 09, 2006 | 12.60 | 12.78 | 12.50 | 12.56 | 658,049 | +0.03(+0.25%) |
Feb 08, 2006 | 12.68 | 12.72 | 12.49 | 12.53 | 645,378 | -0.14(-1.11%) |
Feb 07, 2006 | 12.92 | 12.99 | 12.50 | 12.67 | 4,220,228 | +0.56(+4.64%) |
Feb 06, 2006 | 11.64 | 12.17 | 11.28 | 12.11 | 1,057,240 | +0.55(+4.73%) |
Feb 03, 2006 | 11.20 | 11.57 | 11.18 | 11.56 | 401,702 | +0.24(+2.14%) |
Feb 02, 2006 | 11.66 | 11.75 | 11.11 | 11.32 | 459,375 | -0.39(-3.33%) |
Feb 01, 2006 | 12.06 | 12.08 | 11.57 | 11.71 | 517,781 | -0.40(-3.29%) |
Jan 31, 2006 | 12.11 | 12.18 | 11.93 | 12.11 | 507,348 | +0.09(+0.78%) |
Jan 30, 2006 | 11.93 | 12.12 | 11.82 | 12.01 | 226,388 | +0.12(+1.05%) |
Jan 27, 2006 | 11.80 | 12.07 | 11.59 | 11.89 | 525,282 | +0.14(+1.20%) |
Jan 26, 2006 | 11.87 | 11.99 | 11.71 | 11.75 | 522,018 | +0.00(+0.00%) |
Jan 25, 2006 | 11.80 | 12.10 | 11.57 | 11.75 | 789,914 | +0.04(+0.33%) |
Jan 24, 2006 | 11.59 | 11.82 | 11.51 | 11.71 | 493,514 | +0.17(+1.49%) |
Jan 23, 2006 | 11.68 | 11.77 | 11.43 | 11.54 | 355,704 | -0.06(-0.54%) |
Jan 20, 2006 | 11.32 | 11.78 | 11.24 | 11.60 | 886,059 | +0.36(+3.20%) |
Jan 19, 2006 | 10.85 | 11.31 | 10.82 | 11.24 | 685,725 | +0.47(+4.35%) |
Jan 18, 2006 | 10.83 | 11.20 | 10.47 | 10.77 | 828,508 | -0.15(-1.36%) |
Jan 17, 2006 | 11.01 | 11.18 | 10.85 | 10.92 | 465,830 | -0.15(-1.34%) |
Jan 13, 2006 | 11.25 | 11.31 | 11.07 | 11.07 | 244,796 | -0.23(-2.07%) |
Jan 12, 2006 | 11.22 | 11.77 | 11.22 | 11.30 | 731,073 | +0.08(+0.70%) |
Jan 11, 2006 | 10.81 | 11.31 | 10.62 | 11.22 | 1,032,308 | +0.44(+4.13%) |
Jan 10, 2006 | 11.24 | 11.28 | 10.75 | 10.78 | 1,116,591 | -0.46(-4.10%) |
Jan 09, 2006 | 11.39 | 11.67 | 11.12 | 11.24 | 633,867 | -0.15(-1.30%) |
Jan 06, 2006 | 11.75 | 11.79 | 11.39 | 11.39 | 229,302 | -0.21(-1.82%) |
Jan 05, 2006 | 11.94 | 11.94 | 11.52 | 11.60 | 327,457 | -0.32(-2.68%) |
Jan 04, 2006 | 11.81 | 12.04 | 11.71 | 11.92 | 240,000 | +0.02(+0.13%) |
Jan 03, 2006 | 11.71 | 12.02 | 11.39 | 11.90 | 792,409 | -0.23(-1.93%) |
Dec 30, 2005 | 12.27 | 12.39 | 12.07 | 12.14 | 399,084 | -0.23(-1.89%) |
Dec 29, 2005 | 12.46 | 12.46 | 12.15 | 12.37 | 361,809 | -0.03(-0.25%) |
Dec 28, 2005 | 12.45 | 12.49 | 12.33 | 12.40 | 370,661 | +0.05(+0.38%) |
Dec 27, 2005 | 12.49 | 12.53 | 12.00 | 12.36 | 338,887 | -0.24(-1.92%) |
Dec 23, 2005 | 12.49 | 12.68 | 12.44 | 12.60 | 221,383 | +0.10(+0.81%) |
Dec 22, 2005 | 12.39 | 12.61 | 12.33 | 12.50 | 161,953 | +0.15(+1.20%) |
Dec 21, 2005 | 12.04 | 12.39 | 12.04 | 12.35 | 275,595 | +0.32(+2.66%) |
Dec 20, 2005 | 12.00 | 12.22 | 12.00 | 12.03 | 367,730 | +0.02(+0.13%) |
Dec 19, 2005 | 12.29 | 12.49 | 11.88 | 12.01 | 399,815 | -0.29(-2.35%) |
Dec 16, 2005 | 12.14 | 12.45 | 12.14 | 12.30 | 850,863 | +0.25(+2.07%) |
Dec 15, 2005 | 12.37 | 12.37 | 11.96 | 12.05 | 434,594 | -0.26(-2.09%) |
Dec 14, 2005 | 12.14 | 12.39 | 12.10 | 12.31 | 369,235 | +0.18(+1.48%) |
Dec 13, 2005 | 12.17 | 12.26 | 11.91 | 12.13 | 726,146 | +0.07(+0.58%) |
Dec 12, 2005 | 12.14 | 12.16 | 11.99 | 12.06 | 1,131,037 | -0.05(-0.45%) |
Dec 09, 2005 | 12.14 | 12.19 | 12.09 | 12.11 | 621,959 | -0.01(-0.06%) |
Dec 08, 2005 | 12.25 | 12.25 | 11.99 | 12.12 | 659,619 | -0.02(-0.13%) |
Dec 07, 2005 | 12.10 | 12.33 | 12.06 | 12.14 | 819,413 | +0.04(+0.32%) |
Dec 06, 2005 | 11.94 | 12.19 | 11.94 | 12.10 | 395,630 | +0.19(+1.57%) |
Dec 05, 2005 | 11.93 | 12.02 | 11.86 | 11.91 | 158,221 | -0.02(-0.20%) |
Dec 02, 2005 | 11.72 | 12.34 | 11.71 | 11.93 | 300,380 | +0.00(+0.00%) |