Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.33 | 16.37 | 15.92 | 15.95 | 39,400 | -0.37(-2.29%) |
Feb 27, 2006 | 16.10 | 16.45 | 16.10 | 16.33 | 62,400 | +0.26(+1.62%) |
Feb 24, 2006 | 15.83 | 16.09 | 15.83 | 16.07 | 107,600 | +0.17(+1.05%) |
Feb 23, 2006 | 16.33 | 16.40 | 15.85 | 15.90 | 44,000 | -0.43(-2.61%) |
Feb 22, 2006 | 16.29 | 16.43 | 16.23 | 16.33 | 37,900 | +0.10(+0.62%) |
Feb 21, 2006 | 16.59 | 16.59 | 16.12 | 16.23 | 44,000 | -0.37(-2.21%) |
Feb 17, 2006 | 16.66 | 16.67 | 16.47 | 16.59 | 47,900 | -0.03(-0.16%) |
Feb 16, 2006 | 16.19 | 16.67 | 16.17 | 16.62 | 51,900 | +0.43(+2.68%) |
Feb 15, 2006 | 16.00 | 16.20 | 16.00 | 16.19 | 26,600 | -0.01(-0.08%) |
Feb 14, 2006 | 16.23 | 16.27 | 16.11 | 16.20 | 66,900 | -0.07(-0.41%) |
Feb 13, 2006 | 16.33 | 16.41 | 16.23 | 16.27 | 25,800 | -0.11(-0.65%) |
Feb 10, 2006 | 16.44 | 16.44 | 16.21 | 16.37 | 47,100 | +0.00(+0.00%) |
Feb 09, 2006 | 16.35 | 16.49 | 16.32 | 16.37 | 36,400 | +0.07(+0.41%) |
Feb 08, 2006 | 16.30 | 16.45 | 16.27 | 16.31 | 35,900 | +0.08(+0.49%) |
Feb 07, 2006 | 16.43 | 16.49 | 16.17 | 16.23 | 47,900 | -0.16(-0.98%) |
Feb 06, 2006 | 16.23 | 16.47 | 16.14 | 16.39 | 67,100 | +0.23(+1.40%) |
Feb 03, 2006 | 16.46 | 16.53 | 16.16 | 16.16 | 26,700 | -0.30(-1.82%) |
Feb 02, 2006 | 16.13 | 16.47 | 16.03 | 16.46 | 39,500 | +0.26(+1.60%) |
Feb 01, 2006 | 16.23 | 16.32 | 15.47 | 16.20 | 63,700 | -0.12(-0.74%) |
Jan 31, 2006 | 16.35 | 16.37 | 16.11 | 16.32 | 46,500 | -0.08(-0.49%) |
Jan 30, 2006 | 16.30 | 16.50 | 16.17 | 16.40 | 35,500 | +0.03(+0.20%) |
Jan 27, 2006 | 16.57 | 16.67 | 16.20 | 16.37 | 67,400 | -0.36(-2.15%) |
Jan 26, 2006 | 16.10 | 16.73 | 16.10 | 16.73 | 60,600 | +0.68(+4.24%) |
Jan 25, 2006 | 15.68 | 16.05 | 15.55 | 16.05 | 32,500 | +0.31(+1.99%) |
Jan 24, 2006 | 15.11 | 15.81 | 15.11 | 15.73 | 75,800 | +0.65(+4.33%) |
Jan 23, 2006 | 14.88 | 15.15 | 14.88 | 15.08 | 51,900 | +0.24(+1.62%) |
Jan 20, 2006 | 15.49 | 15.49 | 14.64 | 14.84 | 61,200 | -0.52(-3.39%) |
Jan 19, 2006 | 14.99 | 15.51 | 14.80 | 15.36 | 62,700 | +0.39(+2.58%) |
Jan 18, 2006 | 14.82 | 15.15 | 14.60 | 14.97 | 55,700 | +0.22(+1.49%) |
Jan 17, 2006 | 14.85 | 14.89 | 14.67 | 14.75 | 32,500 | -0.09(-0.58%) |
Jan 13, 2006 | 14.97 | 15.13 | 14.51 | 14.84 | 71,100 | +0.04(+0.27%) |
Jan 12, 2006 | 14.51 | 15.16 | 14.51 | 14.80 | 94,100 | +0.82(+5.87%) |
Jan 11, 2006 | 13.83 | 13.99 | 13.67 | 13.98 | 38,900 | +0.15(+1.11%) |
Jan 10, 2006 | 13.80 | 13.85 | 13.68 | 13.83 | 20,000 | -0.04(-0.29%) |
Jan 09, 2006 | 13.47 | 14.25 | 13.47 | 13.87 | 32,500 | +0.45(+3.33%) |
Jan 06, 2006 | 13.33 | 13.55 | 13.13 | 13.42 | 27,600 | +0.02(+0.15%) |
Jan 05, 2006 | 13.30 | 13.41 | 13.13 | 13.40 | 14,300 | +0.05(+0.40%) |
Jan 04, 2006 | 12.53 | 13.47 | 12.53 | 13.35 | 34,100 | +0.79(+6.26%) |
Jan 03, 2006 | 12.75 | 12.79 | 12.50 | 12.56 | 25,600 | -0.12(-0.95%) |
Dec 30, 2005 | 12.57 | 12.73 | 12.47 | 12.68 | 42,300 | +0.13(+1.06%) |
Dec 29, 2005 | 12.33 | 12.65 | 12.19 | 12.55 | 112,100 | +0.24(+1.95%) |
Dec 28, 2005 | 12.27 | 12.47 | 12.20 | 12.31 | 35,800 | +0.04(+0.33%) |
Dec 27, 2005 | 12.10 | 12.41 | 12.10 | 12.27 | 39,100 | +0.23(+1.94%) |
Dec 23, 2005 | 12.47 | 12.50 | 11.89 | 12.03 | 49,700 | -0.53(-4.19%) |
Dec 22, 2005 | 13.10 | 13.15 | 12.49 | 12.56 | 39,100 | -0.54(-4.12%) |
Dec 21, 2005 | 13.42 | 13.56 | 12.97 | 13.10 | 30,000 | -0.25(-1.90%) |
Dec 20, 2005 | 13.42 | 13.53 | 13.33 | 13.35 | 32,600 | -0.03(-0.25%) |
Dec 19, 2005 | 13.20 | 13.40 | 13.20 | 13.39 | 43,200 | +0.19(+1.41%) |
Dec 16, 2005 | 12.67 | 13.27 | 12.67 | 13.20 | 83,900 | +0.53(+4.21%) |
Dec 15, 2005 | 13.15 | 13.15 | 12.67 | 12.67 | 31,900 | -0.59(-4.47%) |
Dec 14, 2005 | 13.21 | 13.39 | 13.21 | 13.26 | 25,100 | +0.06(+0.45%) |
Dec 13, 2005 | 13.43 | 13.53 | 13.20 | 13.20 | 39,100 | -0.19(-1.44%) |
Dec 12, 2005 | 13.33 | 13.57 | 13.33 | 13.39 | 23,100 | +0.07(+0.55%) |
Dec 09, 2005 | 13.32 | 13.37 | 13.27 | 13.32 | 19,300 | +0.02(+0.15%) |
Dec 08, 2005 | 13.43 | 13.59 | 13.25 | 13.30 | 35,000 | -0.04(-0.30%) |
Dec 07, 2005 | 13.55 | 13.59 | 13.33 | 13.34 | 39,100 | -0.21(-1.57%) |
Dec 06, 2005 | 13.50 | 13.63 | 13.43 | 13.55 | 29,400 | +0.10(+0.74%) |
Dec 05, 2005 | 13.50 | 13.63 | 13.35 | 13.45 | 40,200 | +0.09(+0.65%) |
Dec 02, 2005 | 12.97 | 13.37 | 12.96 | 13.37 | 48,600 | +0.46(+3.56%) |