Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.08 | 16.13 | 15.95 | 15.99 | 20,872 | -0.09(-0.55%) |
Feb 27, 2006 | 16.16 | 16.23 | 16.01 | 16.08 | 22,496 | +0.00(+0.00%) |
Feb 24, 2006 | 15.98 | 16.08 | 15.84 | 16.08 | 23,371 | +0.10(+0.60%) |
Feb 23, 2006 | 15.99 | 16.24 | 15.99 | 15.99 | 66,865 | +0.00(+0.00%) |
Feb 22, 2006 | 15.92 | 15.99 | 15.60 | 15.99 | 16,122 | +0.12(+0.76%) |
Feb 21, 2006 | 15.84 | 15.96 | 15.70 | 15.87 | 15,497 | +0.07(+0.46%) |
Feb 17, 2006 | 15.32 | 15.79 | 15.32 | 15.79 | 10,123 | +0.47(+3.08%) |
Feb 16, 2006 | 15.28 | 15.39 | 15.12 | 15.32 | 34,870 | +0.05(+0.31%) |
Feb 15, 2006 | 15.28 | 15.36 | 15.19 | 15.27 | 15,372 | +0.04(+0.26%) |
Feb 14, 2006 | 15.23 | 15.28 | 14.95 | 15.23 | 25,996 | -0.05(-0.31%) |
Feb 13, 2006 | 15.48 | 15.58 | 15.24 | 15.28 | 43,619 | -0.13(-0.83%) |
Feb 10, 2006 | 15.36 | 15.42 | 15.28 | 15.41 | 8,248 | +0.10(+0.63%) |
Feb 09, 2006 | 15.20 | 15.32 | 15.20 | 15.31 | 9,498 | +0.03(+0.21%) |
Feb 08, 2006 | 15.24 | 15.35 | 15.12 | 15.28 | 15,747 | +0.12(+0.79%) |
Feb 07, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 48,118 | -0.21(-1.35%) |
Feb 06, 2006 | 15.40 | 15.51 | 15.36 | 15.37 | 7,374 | -0.09(-0.57%) |
Feb 03, 2006 | 15.56 | 15.64 | 15.41 | 15.46 | 14,248 | -0.15(-0.97%) |
Feb 02, 2006 | 15.80 | 15.80 | 15.60 | 15.61 | 43,494 | -0.18(-1.16%) |
Feb 01, 2006 | 15.88 | 15.91 | 15.75 | 15.79 | 19,497 | -0.14(-0.85%) |
Jan 31, 2006 | 15.99 | 16.01 | 15.82 | 15.93 | 29,246 | -0.06(-0.40%) |
Jan 30, 2006 | 16.12 | 16.28 | 15.95 | 15.99 | 19,497 | -0.20(-1.24%) |
Jan 27, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 38,994 | +0.10(+0.60%) |
Jan 26, 2006 | 16.00 | 16.11 | 15.93 | 16.10 | 26,746 | +0.10(+0.60%) |
Jan 25, 2006 | 15.59 | 16.00 | 15.57 | 16.00 | 22,371 | +0.36(+2.30%) |
Jan 24, 2006 | 15.48 | 15.64 | 15.33 | 15.64 | 12,498 | +0.28(+1.82%) |
Jan 23, 2006 | 15.87 | 15.87 | 15.36 | 15.36 | 29,995 | -0.42(-2.68%) |
Jan 20, 2006 | 15.92 | 15.99 | 15.69 | 15.79 | 23,871 | -0.07(-0.45%) |
Jan 19, 2006 | 15.49 | 15.87 | 15.49 | 15.86 | 15,872 | +0.37(+2.38%) |
Jan 18, 2006 | 15.54 | 15.54 | 15.31 | 15.49 | 31,870 | -0.06(-0.36%) |
Jan 17, 2006 | 15.48 | 15.58 | 15.37 | 15.55 | 16,747 | -0.06(-0.36%) |
Jan 13, 2006 | 15.76 | 15.99 | 15.56 | 15.60 | 30,870 | -0.24(-1.51%) |
Jan 12, 2006 | 15.91 | 16.00 | 15.80 | 15.84 | 19,872 | -0.17(-1.05%) |
Jan 11, 2006 | 16.12 | 16.12 | 15.95 | 16.01 | 18,372 | -0.10(-0.60%) |
Jan 10, 2006 | 15.96 | 16.20 | 15.96 | 16.11 | 14,373 | +0.16(+1.00%) |
Jan 09, 2006 | 15.65 | 15.99 | 15.65 | 15.95 | 10,998 | +0.30(+1.89%) |
Jan 06, 2006 | 15.36 | 15.76 | 15.21 | 15.65 | 69,615 | +0.31(+2.03%) |
Jan 05, 2006 | 15.40 | 15.43 | 15.34 | 15.34 | 21,247 | -0.03(-0.21%) |
Jan 04, 2006 | 15.36 | 15.43 | 15.28 | 15.37 | 29,870 | -0.04(-0.26%) |
Jan 03, 2006 | 15.36 | 15.44 | 15.31 | 15.41 | 30,370 | +0.02(+0.16%) |
Dec 30, 2005 | 15.44 | 15.47 | 15.37 | 15.39 | 21,372 | +0.02(+0.10%) |
Dec 29, 2005 | 15.23 | 15.37 | 15.12 | 15.37 | 13,623 | +0.14(+0.95%) |
Dec 28, 2005 | 15.08 | 15.23 | 15.00 | 15.23 | 37,494 | +0.11(+0.74%) |
Dec 27, 2005 | 15.11 | 15.20 | 15.07 | 15.11 | 16,122 | +0.09(+0.59%) |
Dec 23, 2005 | 14.76 | 15.15 | 14.76 | 15.03 | 15,247 | +0.22(+1.46%) |
Dec 22, 2005 | 14.98 | 15.02 | 14.79 | 14.81 | 22,122 | -0.16(-1.07%) |
Dec 21, 2005 | 14.76 | 15.00 | 14.71 | 14.97 | 27,746 | +0.18(+1.24%) |
Dec 20, 2005 | 14.54 | 14.79 | 14.54 | 14.79 | 36,495 | +0.26(+1.76%) |
Dec 19, 2005 | 14.40 | 14.64 | 14.40 | 14.53 | 32,495 | +0.21(+1.45%) |
Dec 16, 2005 | 14.56 | 14.60 | 14.32 | 14.32 | 35,745 | -0.24(-1.65%) |
Dec 15, 2005 | 14.50 | 14.56 | 14.40 | 14.56 | 36,245 | +0.06(+0.44%) |
Dec 14, 2005 | 14.47 | 14.55 | 14.42 | 14.50 | 19,872 | -0.02(-0.11%) |
Dec 13, 2005 | 14.56 | 14.56 | 14.40 | 14.51 | 21,122 | -0.01(-0.06%) |
Dec 12, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 17,747 | +0.05(+0.33%) |
Dec 09, 2005 | 14.39 | 14.55 | 14.36 | 14.47 | 14,123 | +0.06(+0.39%) |
Dec 08, 2005 | 14.43 | 14.51 | 14.35 | 14.42 | 16,122 | -0.09(-0.61%) |
Dec 07, 2005 | 14.56 | 14.56 | 14.41 | 14.51 | 18,122 | +0.02(+0.17%) |
Dec 06, 2005 | 14.40 | 14.51 | 14.34 | 14.48 | 14,373 | +0.10(+0.67%) |
Dec 05, 2005 | 14.06 | 14.39 | 14.04 | 14.39 | 23,871 | +0.32(+2.28%) |
Dec 02, 2005 | 14.07 | 14.15 | 14.06 | 14.07 | 21,872 | -0.05(-0.34%) |