Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.50 | 15.44 | 15.11 | 15.18 | 289,539 | -0.33(-2.10%) |
Feb 27, 2006 | 15.39 | 15.59 | 15.25 | 15.50 | 80,199 | +0.05(+0.35%) |
Feb 24, 2006 | 15.44 | 15.51 | 15.39 | 15.45 | 34,136 | -0.07(-0.44%) |
Feb 23, 2006 | 15.51 | 15.68 | 15.49 | 15.52 | 82,872 | +0.03(+0.19%) |
Feb 22, 2006 | 15.17 | 15.68 | 15.12 | 15.49 | 71,151 | +0.41(+2.74%) |
Feb 21, 2006 | 15.07 | 15.20 | 15.05 | 15.07 | 240,186 | +0.05(+0.32%) |
Feb 17, 2006 | 15.14 | 15.16 | 14.87 | 15.03 | 76,497 | -0.12(-0.77%) |
Feb 16, 2006 | 14.96 | 15.14 | 14.96 | 15.14 | 149,293 | +0.23(+1.53%) |
Feb 15, 2006 | 15.05 | 15.06 | 14.79 | 14.91 | 57,578 | -0.13(-0.84%) |
Feb 14, 2006 | 14.61 | 15.05 | 14.60 | 15.04 | 79,376 | +0.37(+2.55%) |
Feb 13, 2006 | 14.59 | 14.81 | 14.57 | 14.67 | 36,192 | +0.00(+0.03%) |
Feb 10, 2006 | 14.61 | 14.71 | 14.55 | 14.66 | 31,462 | +0.08(+0.57%) |
Feb 09, 2006 | 14.49 | 14.59 | 14.49 | 14.58 | 99,734 | -0.03(-0.23%) |
Feb 08, 2006 | 14.54 | 14.66 | 14.44 | 14.61 | 36,192 | +0.05(+0.33%) |
Feb 07, 2006 | 14.54 | 14.59 | 14.47 | 14.56 | 77,525 | -0.02(-0.13%) |
Feb 06, 2006 | 14.39 | 14.59 | 14.35 | 14.58 | 96,444 | +0.12(+0.81%) |
Feb 03, 2006 | 14.50 | 14.58 | 14.44 | 14.47 | 64,364 | -0.03(-0.23%) |
Feb 02, 2006 | 14.56 | 14.56 | 14.30 | 14.50 | 43,595 | -0.06(-0.40%) |
Feb 01, 2006 | 14.49 | 14.58 | 14.47 | 14.56 | 68,066 | +0.02(+0.13%) |
Jan 31, 2006 | 14.39 | 14.59 | 14.31 | 14.54 | 64,364 | +0.07(+0.50%) |
Jan 30, 2006 | 14.59 | 14.59 | 14.46 | 14.47 | 38,248 | -0.17(-1.16%) |
Jan 27, 2006 | 14.56 | 14.66 | 14.54 | 14.64 | 42,772 | +0.08(+0.57%) |
Jan 26, 2006 | 14.64 | 14.65 | 14.53 | 14.55 | 67,038 | -0.10(-0.70%) |
Jan 25, 2006 | 14.72 | 14.73 | 14.62 | 14.66 | 53,671 | -0.11(-0.72%) |
Jan 24, 2006 | 14.93 | 15.05 | 14.76 | 14.76 | 64,570 | -0.12(-0.78%) |
Jan 23, 2006 | 14.83 | 14.95 | 14.81 | 14.88 | 34,341 | +0.05(+0.33%) |
Jan 20, 2006 | 15.07 | 15.07 | 14.78 | 14.83 | 51,409 | -0.18(-1.23%) |
Jan 19, 2006 | 14.83 | 15.12 | 14.79 | 15.02 | 18,918 | +0.23(+1.58%) |
Jan 18, 2006 | 14.87 | 14.88 | 14.72 | 14.78 | 14,600 | -0.08(-0.56%) |
Jan 17, 2006 | 14.83 | 14.98 | 14.66 | 14.87 | 28,995 | -0.05(-0.36%) |
Jan 13, 2006 | 14.90 | 15.21 | 14.88 | 14.92 | 33,519 | -0.03(-0.19%) |
Jan 12, 2006 | 15.13 | 15.13 | 14.95 | 14.95 | 17,684 | -0.21(-1.38%) |
Jan 11, 2006 | 14.87 | 15.17 | 14.73 | 15.16 | 76,703 | +0.26(+1.76%) |
Jan 10, 2006 | 14.72 | 14.95 | 14.71 | 14.89 | 44,418 | +0.12(+0.82%) |
Jan 09, 2006 | 14.78 | 14.78 | 14.72 | 14.77 | 22,825 | -0.01(-0.07%) |
Jan 06, 2006 | 14.64 | 14.80 | 14.64 | 14.78 | 37,631 | +0.15(+1.03%) |
Jan 05, 2006 | 14.54 | 14.64 | 14.52 | 14.63 | 43,595 | +0.19(+1.35%) |
Jan 04, 2006 | 14.52 | 14.52 | 14.35 | 14.44 | 37,426 | -0.13(-0.90%) |
Jan 03, 2006 | 14.18 | 14.57 | 14.03 | 14.57 | 78,348 | +0.52(+3.67%) |
Dec 30, 2005 | 14.23 | 14.23 | 14.05 | 14.05 | 40,716 | -0.13(-0.93%) |
Dec 29, 2005 | 14.49 | 14.52 | 14.19 | 14.19 | 19,535 | -0.24(-1.68%) |
Dec 28, 2005 | 14.25 | 14.43 | 14.25 | 14.43 | 46,885 | +0.14(+0.95%) |
Dec 27, 2005 | 14.22 | 14.42 | 14.10 | 14.29 | 45,651 | +0.05(+0.38%) |
Dec 23, 2005 | 14.11 | 14.24 | 14.08 | 14.24 | 39,277 | +0.11(+0.79%) |
Dec 22, 2005 | 14.16 | 14.22 | 14.03 | 14.13 | 51,821 | -0.04(-0.31%) |
Dec 21, 2005 | 14.10 | 14.17 | 14.01 | 14.17 | 93,154 | -0.05(-0.34%) |
Dec 20, 2005 | 14.18 | 14.28 | 14.09 | 14.22 | 61,280 | +0.12(+0.86%) |
Dec 19, 2005 | 14.39 | 14.39 | 14.08 | 14.10 | 60,663 | -0.18(-1.23%) |
Dec 16, 2005 | 14.15 | 14.34 | 14.13 | 14.27 | 124,411 | +0.13(+0.89%) |
Dec 15, 2005 | 14.11 | 14.15 | 14.06 | 14.15 | 57,373 | +0.06(+0.45%) |
Dec 14, 2005 | 14.03 | 14.15 | 14.03 | 14.08 | 23,648 | +0.05(+0.35%) |
Dec 13, 2005 | 14.10 | 14.10 | 13.99 | 14.03 | 36,398 | +0.01(+0.07%) |
Dec 12, 2005 | 13.87 | 14.10 | 13.87 | 14.02 | 39,071 | +0.05(+0.38%) |
Dec 09, 2005 | 14.04 | 14.04 | 13.89 | 13.97 | 92,948 | -0.05(-0.38%) |
Dec 08, 2005 | 13.79 | 14.02 | 13.79 | 14.02 | 58,812 | +0.24(+1.73%) |
Dec 07, 2005 | 13.83 | 13.83 | 13.71 | 13.79 | 61,691 | -0.03(-0.21%) |
Dec 06, 2005 | 13.72 | 13.96 | 13.72 | 13.82 | 158,136 | +0.10(+0.71%) |
Dec 05, 2005 | 13.91 | 13.91 | 13.71 | 13.72 | 76,908 | -0.26(-1.88%) |
Dec 02, 2005 | 14.10 | 14.12 | 13.91 | 13.98 | 95,005 | -0.12(-0.83%) |