Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.19 | 15.15 | 14.97 | 15.02 | 431,288 | -0.17(-1.15%) |
Feb 27, 2006 | 15.11 | 15.19 | 15.08 | 15.19 | 368,811 | +0.09(+0.60%) |
Feb 24, 2006 | 15.01 | 15.10 | 14.97 | 15.10 | 281,770 | +0.09(+0.60%) |
Feb 23, 2006 | 15.03 | 15.04 | 14.92 | 15.01 | 306,334 | -0.05(-0.34%) |
Feb 22, 2006 | 14.91 | 15.07 | 14.91 | 15.06 | 419,184 | +0.17(+1.17%) |
Feb 21, 2006 | 14.82 | 14.91 | 14.80 | 14.89 | 351,545 | -0.11(-0.75%) |
Feb 17, 2006 | 14.84 | 15.01 | 14.81 | 15.00 | 373,083 | +0.17(+1.14%) |
Feb 16, 2006 | 14.72 | 14.84 | 14.71 | 14.83 | 514,057 | +0.13(+0.92%) |
Feb 15, 2006 | 14.72 | 14.78 | 14.67 | 14.70 | 627,976 | -0.03(-0.19%) |
Feb 14, 2006 | 14.74 | 14.79 | 14.62 | 14.72 | 475,254 | +0.00(+0.00%) |
Feb 13, 2006 | 14.69 | 14.79 | 14.69 | 14.72 | 314,700 | -0.02(-0.15%) |
Feb 10, 2006 | 14.60 | 14.78 | 14.57 | 14.75 | 460,124 | +0.11(+0.77%) |
Feb 09, 2006 | 14.63 | 14.79 | 14.57 | 14.63 | 401,741 | -0.01(-0.08%) |
Feb 08, 2006 | 14.61 | 14.65 | 14.56 | 14.65 | 424,880 | +0.04(+0.31%) |
Feb 07, 2006 | 14.62 | 14.67 | 14.57 | 14.60 | 296,366 | -0.01(-0.08%) |
Feb 06, 2006 | 14.66 | 14.66 | 14.58 | 14.61 | 282,304 | -0.01(-0.04%) |
Feb 03, 2006 | 14.66 | 14.66 | 14.57 | 14.62 | 406,190 | -0.04(-0.31%) |
Feb 02, 2006 | 14.65 | 14.70 | 14.60 | 14.66 | 490,739 | -0.03(-0.23%) |
Feb 01, 2006 | 14.68 | 14.75 | 14.65 | 14.70 | 360,445 | -0.04(-0.27%) |
Jan 31, 2006 | 14.62 | 14.89 | 14.62 | 14.74 | 669,627 | +0.03(+0.19%) |
Jan 30, 2006 | 14.79 | 14.84 | 14.70 | 14.71 | 300,994 | -0.08(-0.53%) |
Jan 27, 2006 | 14.85 | 14.97 | 14.78 | 14.79 | 421,142 | -0.02(-0.11%) |
Jan 26, 2006 | 14.89 | 14.92 | 14.76 | 14.80 | 352,435 | -0.05(-0.34%) |
Jan 25, 2006 | 14.99 | 15.02 | 14.72 | 14.85 | 721,603 | -0.13(-0.86%) |
Jan 24, 2006 | 14.86 | 15.00 | 14.86 | 14.98 | 434,492 | +0.13(+0.91%) |
Jan 23, 2006 | 14.77 | 14.90 | 14.76 | 14.85 | 235,135 | +0.08(+0.57%) |
Jan 20, 2006 | 14.89 | 14.93 | 14.76 | 14.76 | 390,705 | -0.12(-0.83%) |
Jan 19, 2006 | 14.72 | 14.90 | 14.70 | 14.89 | 294,408 | +0.13(+0.91%) |
Jan 18, 2006 | 14.65 | 14.78 | 14.65 | 14.75 | 294,230 | +0.04(+0.31%) |
Jan 17, 2006 | 14.64 | 14.73 | 14.62 | 14.71 | 344,781 | +0.04(+0.27%) |
Jan 13, 2006 | 14.62 | 14.72 | 14.62 | 14.67 | 273,938 | +0.06(+0.38%) |
Jan 12, 2006 | 14.66 | 14.74 | 14.61 | 14.61 | 375,397 | -0.04(-0.31%) |
Jan 11, 2006 | 14.65 | 14.69 | 14.61 | 14.66 | 346,027 | +0.00(+0.00%) |
Jan 10, 2006 | 14.72 | 14.72 | 14.64 | 14.66 | 396,045 | -0.06(-0.38%) |
Jan 09, 2006 | 14.72 | 14.75 | 14.65 | 14.71 | 720,535 | +0.11(+0.77%) |
Jan 06, 2006 | 14.66 | 14.68 | 14.56 | 14.60 | 288,712 | -0.03(-0.23%) |
Jan 05, 2006 | 14.75 | 14.80 | 14.58 | 14.63 | 377,711 | -0.13(-0.91%) |
Jan 04, 2006 | 14.73 | 14.77 | 14.60 | 14.77 | 329,473 | +0.03(+0.19%) |
Jan 03, 2006 | 14.55 | 14.74 | 14.44 | 14.74 | 418,828 | +0.19(+1.31%) |
Dec 30, 2005 | 14.55 | 14.58 | 14.41 | 14.55 | 342,111 | +0.01(+0.08%) |
Dec 29, 2005 | 14.61 | 14.66 | 14.52 | 14.54 | 277,498 | -0.07(-0.46%) |
Dec 28, 2005 | 14.55 | 14.62 | 14.53 | 14.61 | 346,205 | +0.06(+0.39%) |
Dec 27, 2005 | 14.56 | 14.66 | 14.51 | 14.55 | 389,103 | -0.03(-0.19%) |
Dec 23, 2005 | 14.54 | 14.66 | 14.50 | 14.58 | 239,407 | +0.07(+0.46%) |
Dec 22, 2005 | 14.56 | 14.61 | 14.42 | 14.51 | 425,592 | -0.04(-0.31%) |
Dec 21, 2005 | 14.62 | 14.68 | 14.50 | 14.56 | 259,876 | -0.06(-0.42%) |
Dec 20, 2005 | 14.61 | 14.68 | 14.56 | 14.62 | 344,959 | +0.00(+0.00%) |
Dec 19, 2005 | 14.73 | 14.75 | 14.57 | 14.62 | 415,980 | -0.16(-1.06%) |
Dec 16, 2005 | 14.79 | 14.85 | 14.73 | 14.78 | 456,920 | -0.01(-0.08%) |
Dec 15, 2005 | 14.87 | 14.92 | 14.75 | 14.79 | 341,399 | -0.12(-0.79%) |
Dec 14, 2005 | 14.91 | 14.98 | 14.88 | 14.90 | 412,776 | +0.05(+0.34%) |
Dec 13, 2005 | 14.84 | 14.85 | 14.72 | 14.85 | 464,218 | +0.07(+0.49%) |
Dec 12, 2005 | 14.94 | 15.00 | 14.71 | 14.78 | 389,103 | -0.15(-1.02%) |
Dec 09, 2005 | 14.91 | 15.01 | 14.89 | 14.93 | 307,580 | +0.04(+0.30%) |
Dec 08, 2005 | 14.77 | 14.98 | 14.76 | 14.89 | 490,027 | +0.12(+0.80%) |
Dec 07, 2005 | 14.66 | 14.78 | 14.58 | 14.77 | 570,482 | +0.16(+1.12%) |
Dec 06, 2005 | 14.69 | 14.75 | 14.58 | 14.61 | 378,957 | -0.07(-0.50%) |
Dec 05, 2005 | 14.79 | 14.79 | 14.60 | 14.68 | 388,035 | -0.12(-0.80%) |
Dec 02, 2005 | 14.81 | 14.81 | 14.66 | 14.80 | 298,680 | -0.06(-0.38%) |