Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.79 | 13.75 | 13.58 | 13.63 | 475,200 | -0.16(-1.15%) |
Feb 27, 2006 | 13.71 | 13.79 | 13.69 | 13.79 | 406,362 | +0.08(+0.60%) |
Feb 24, 2006 | 13.62 | 13.71 | 13.59 | 13.71 | 310,459 | +0.08(+0.60%) |
Feb 23, 2006 | 13.64 | 13.65 | 13.54 | 13.62 | 337,524 | -0.05(-0.34%) |
Feb 22, 2006 | 13.53 | 13.68 | 13.53 | 13.67 | 461,864 | +0.16(+1.17%) |
Feb 21, 2006 | 13.45 | 13.53 | 13.44 | 13.51 | 387,338 | -0.10(-0.75%) |
Feb 17, 2006 | 13.47 | 13.62 | 13.44 | 13.61 | 411,069 | +0.15(+1.14%) |
Feb 16, 2006 | 13.36 | 13.47 | 13.35 | 13.46 | 566,397 | +0.12(+0.92%) |
Feb 15, 2006 | 13.36 | 13.41 | 13.31 | 13.34 | 691,914 | -0.03(-0.19%) |
Feb 14, 2006 | 13.38 | 13.42 | 13.27 | 13.36 | 523,642 | +0.00(+0.00%) |
Feb 13, 2006 | 13.33 | 13.42 | 13.33 | 13.36 | 346,741 | -0.02(-0.15%) |
Feb 10, 2006 | 13.25 | 13.42 | 13.23 | 13.38 | 506,972 | +0.10(+0.77%) |
Feb 09, 2006 | 13.28 | 13.43 | 13.22 | 13.28 | 442,644 | -0.01(-0.08%) |
Feb 08, 2006 | 13.26 | 13.29 | 13.21 | 13.29 | 468,140 | +0.04(+0.31%) |
Feb 07, 2006 | 13.27 | 13.32 | 13.22 | 13.25 | 326,541 | -0.01(-0.08%) |
Feb 06, 2006 | 13.31 | 13.31 | 13.23 | 13.26 | 311,047 | -0.01(-0.04%) |
Feb 03, 2006 | 13.31 | 13.31 | 13.23 | 13.27 | 447,547 | -0.04(-0.31%) |
Feb 02, 2006 | 13.29 | 13.34 | 13.25 | 13.31 | 540,705 | -0.03(-0.23%) |
Feb 01, 2006 | 13.32 | 13.38 | 13.30 | 13.34 | 397,144 | -0.04(-0.27%) |
Jan 31, 2006 | 13.27 | 13.51 | 13.27 | 13.37 | 737,806 | +0.03(+0.19%) |
Jan 30, 2006 | 13.42 | 13.47 | 13.34 | 13.35 | 331,640 | -0.07(-0.53%) |
Jan 27, 2006 | 13.48 | 13.58 | 13.42 | 13.42 | 464,022 | -0.02(-0.11%) |
Jan 26, 2006 | 13.52 | 13.54 | 13.39 | 13.44 | 388,319 | -0.05(-0.34%) |
Jan 25, 2006 | 13.61 | 13.63 | 13.36 | 13.48 | 795,074 | -0.12(-0.86%) |
Jan 24, 2006 | 13.49 | 13.61 | 13.49 | 13.60 | 478,731 | +0.12(+0.91%) |
Jan 23, 2006 | 13.40 | 13.53 | 13.40 | 13.48 | 259,075 | +0.08(+0.57%) |
Jan 20, 2006 | 13.51 | 13.55 | 13.40 | 13.40 | 430,485 | -0.11(-0.83%) |
Jan 19, 2006 | 13.36 | 13.52 | 13.34 | 13.51 | 324,383 | +0.12(+0.91%) |
Jan 18, 2006 | 13.30 | 13.42 | 13.30 | 13.39 | 324,187 | +0.04(+0.31%) |
Jan 17, 2006 | 13.29 | 13.37 | 13.27 | 13.35 | 379,886 | +0.04(+0.27%) |
Jan 13, 2006 | 13.27 | 13.36 | 13.27 | 13.31 | 301,830 | +0.05(+0.38%) |
Jan 12, 2006 | 13.31 | 13.38 | 13.26 | 13.26 | 413,618 | -0.04(-0.31%) |
Jan 11, 2006 | 13.30 | 13.33 | 13.26 | 13.30 | 381,259 | +0.00(+0.00%) |
Jan 10, 2006 | 13.36 | 13.36 | 13.29 | 13.30 | 436,368 | -0.05(-0.38%) |
Jan 09, 2006 | 13.36 | 13.38 | 13.30 | 13.35 | 793,897 | +0.10(+0.77%) |
Jan 06, 2006 | 13.31 | 13.32 | 13.22 | 13.25 | 318,108 | -0.03(-0.23%) |
Jan 05, 2006 | 13.38 | 13.43 | 13.23 | 13.28 | 416,168 | -0.12(-0.91%) |
Jan 04, 2006 | 13.37 | 13.40 | 13.25 | 13.40 | 363,019 | +0.03(+0.19%) |
Jan 03, 2006 | 13.20 | 13.38 | 13.11 | 13.38 | 461,472 | +0.17(+1.31%) |
Dec 30, 2005 | 13.20 | 13.23 | 13.08 | 13.21 | 376,944 | +0.01(+0.08%) |
Dec 29, 2005 | 13.26 | 13.31 | 13.18 | 13.20 | 305,752 | -0.06(-0.46%) |
Dec 28, 2005 | 13.20 | 13.27 | 13.19 | 13.26 | 381,455 | +0.05(+0.39%) |
Dec 27, 2005 | 13.22 | 13.31 | 13.17 | 13.21 | 428,720 | -0.03(-0.19%) |
Dec 23, 2005 | 13.20 | 13.30 | 13.16 | 13.23 | 263,782 | +0.06(+0.46%) |
Dec 22, 2005 | 13.22 | 13.26 | 13.09 | 13.17 | 468,925 | -0.04(-0.31%) |
Dec 21, 2005 | 13.27 | 13.32 | 13.16 | 13.21 | 286,336 | -0.06(-0.42%) |
Dec 20, 2005 | 13.26 | 13.32 | 13.21 | 13.27 | 380,082 | +0.00(+0.00%) |
Dec 19, 2005 | 13.37 | 13.39 | 13.22 | 13.27 | 458,334 | -0.14(-1.06%) |
Dec 16, 2005 | 13.43 | 13.48 | 13.37 | 13.41 | 503,442 | -0.01(-0.08%) |
Dec 15, 2005 | 13.50 | 13.54 | 13.38 | 13.42 | 376,159 | -0.11(-0.79%) |
Dec 14, 2005 | 13.53 | 13.60 | 13.50 | 13.53 | 454,804 | +0.05(+0.34%) |
Dec 13, 2005 | 13.47 | 13.48 | 13.36 | 13.48 | 511,483 | +0.07(+0.49%) |
Dec 12, 2005 | 13.56 | 13.61 | 13.35 | 13.42 | 428,720 | -0.14(-1.02%) |
Dec 09, 2005 | 13.53 | 13.62 | 13.52 | 13.55 | 338,896 | +0.04(+0.30%) |
Dec 08, 2005 | 13.40 | 13.60 | 13.40 | 13.51 | 539,920 | +0.11(+0.80%) |
Dec 07, 2005 | 13.31 | 13.41 | 13.24 | 13.40 | 628,567 | +0.15(+1.12%) |
Dec 06, 2005 | 13.33 | 13.38 | 13.24 | 13.26 | 417,541 | -0.07(-0.50%) |
Dec 05, 2005 | 13.43 | 13.43 | 13.25 | 13.32 | 427,543 | -0.11(-0.80%) |
Dec 02, 2005 | 13.44 | 13.44 | 13.31 | 13.43 | 329,090 | -0.05(-0.38%) |