Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.37 | 15.31 | 14.98 | 15.05 | 292,009 | -0.32(-2.10%) |
Feb 27, 2006 | 15.26 | 15.46 | 15.12 | 15.37 | 80,883 | +0.05(+0.35%) |
Feb 24, 2006 | 15.31 | 15.38 | 15.26 | 15.32 | 34,427 | -0.07(-0.44%) |
Feb 23, 2006 | 15.38 | 15.55 | 15.36 | 15.39 | 83,579 | +0.03(+0.19%) |
Feb 22, 2006 | 15.04 | 15.55 | 15.00 | 15.36 | 71,758 | +0.41(+2.74%) |
Feb 21, 2006 | 14.94 | 15.07 | 14.92 | 14.95 | 242,235 | +0.05(+0.32%) |
Feb 17, 2006 | 15.02 | 15.03 | 14.74 | 14.90 | 77,150 | -0.12(-0.77%) |
Feb 16, 2006 | 14.84 | 15.02 | 14.84 | 15.02 | 150,567 | +0.23(+1.53%) |
Feb 15, 2006 | 14.92 | 14.93 | 14.66 | 14.79 | 58,070 | -0.13(-0.84%) |
Feb 14, 2006 | 14.49 | 14.92 | 14.47 | 14.91 | 80,053 | +0.37(+2.55%) |
Feb 13, 2006 | 14.47 | 14.68 | 14.45 | 14.54 | 36,501 | +0.00(+0.03%) |
Feb 10, 2006 | 14.49 | 14.59 | 14.43 | 14.54 | 31,731 | +0.08(+0.57%) |
Feb 09, 2006 | 14.37 | 14.47 | 14.37 | 14.46 | 100,585 | -0.03(-0.23%) |
Feb 08, 2006 | 14.42 | 14.54 | 14.32 | 14.49 | 36,501 | +0.05(+0.33%) |
Feb 07, 2006 | 14.42 | 14.47 | 14.34 | 14.44 | 78,187 | -0.02(-0.13%) |
Feb 06, 2006 | 14.27 | 14.47 | 14.22 | 14.46 | 97,267 | +0.12(+0.81%) |
Feb 03, 2006 | 14.37 | 14.46 | 14.32 | 14.34 | 64,914 | -0.03(-0.24%) |
Feb 02, 2006 | 14.44 | 14.44 | 14.18 | 14.38 | 43,967 | -0.06(-0.40%) |
Feb 01, 2006 | 14.37 | 14.46 | 14.35 | 14.44 | 68,647 | +0.02(+0.13%) |
Jan 31, 2006 | 14.27 | 14.47 | 14.19 | 14.42 | 64,914 | +0.07(+0.50%) |
Jan 30, 2006 | 14.47 | 14.47 | 14.34 | 14.34 | 38,575 | -0.17(-1.16%) |
Jan 27, 2006 | 14.44 | 14.54 | 14.41 | 14.51 | 43,137 | +0.08(+0.57%) |
Jan 26, 2006 | 14.51 | 14.52 | 14.41 | 14.43 | 67,610 | -0.10(-0.70%) |
Jan 25, 2006 | 14.59 | 14.61 | 14.50 | 14.53 | 54,129 | -0.11(-0.72%) |
Jan 24, 2006 | 14.80 | 14.92 | 14.63 | 14.64 | 65,121 | -0.12(-0.78%) |
Jan 23, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 34,634 | +0.05(+0.33%) |
Jan 20, 2006 | 14.94 | 14.94 | 14.66 | 14.71 | 51,848 | -0.18(-1.23%) |
Jan 19, 2006 | 14.71 | 14.99 | 14.66 | 14.89 | 19,080 | +0.23(+1.58%) |
Jan 18, 2006 | 14.74 | 14.75 | 14.59 | 14.66 | 14,724 | -0.08(-0.56%) |
Jan 17, 2006 | 14.71 | 14.86 | 14.54 | 14.74 | 29,242 | -0.05(-0.36%) |
Jan 13, 2006 | 14.78 | 15.08 | 14.75 | 14.79 | 33,805 | -0.03(-0.19%) |
Jan 12, 2006 | 15.01 | 15.01 | 14.82 | 14.82 | 17,835 | -0.21(-1.38%) |
Jan 11, 2006 | 14.74 | 15.04 | 14.61 | 15.03 | 77,357 | +0.26(+1.76%) |
Jan 10, 2006 | 14.60 | 14.83 | 14.59 | 14.77 | 44,796 | +0.12(+0.82%) |
Jan 09, 2006 | 14.66 | 14.66 | 14.60 | 14.65 | 23,020 | -0.01(-0.07%) |
Jan 06, 2006 | 14.51 | 14.68 | 14.51 | 14.66 | 37,952 | +0.15(+1.03%) |
Jan 05, 2006 | 14.42 | 14.51 | 14.39 | 14.51 | 43,967 | +0.19(+1.35%) |
Jan 04, 2006 | 14.40 | 14.40 | 14.22 | 14.32 | 37,745 | -0.13(-0.90%) |
Jan 03, 2006 | 14.06 | 14.45 | 13.91 | 14.45 | 79,016 | +0.51(+3.67%) |
Dec 30, 2005 | 14.11 | 14.11 | 13.93 | 13.93 | 41,063 | -0.13(-0.93%) |
Dec 29, 2005 | 14.37 | 14.40 | 14.07 | 14.07 | 19,702 | -0.24(-1.69%) |
Dec 28, 2005 | 14.13 | 14.31 | 14.13 | 14.31 | 47,285 | +0.13(+0.95%) |
Dec 27, 2005 | 14.10 | 14.30 | 13.98 | 14.17 | 46,041 | +0.05(+0.38%) |
Dec 23, 2005 | 13.99 | 14.12 | 13.96 | 14.12 | 39,612 | +0.11(+0.79%) |
Dec 22, 2005 | 14.04 | 14.10 | 13.92 | 14.01 | 52,263 | -0.04(-0.31%) |
Dec 21, 2005 | 13.98 | 14.05 | 13.89 | 14.05 | 93,949 | -0.05(-0.34%) |
Dec 20, 2005 | 14.06 | 14.16 | 13.97 | 14.10 | 61,803 | +0.12(+0.86%) |
Dec 19, 2005 | 14.27 | 14.27 | 13.96 | 13.98 | 61,180 | -0.17(-1.23%) |
Dec 16, 2005 | 14.03 | 14.22 | 14.01 | 14.15 | 125,472 | +0.13(+0.89%) |
Dec 15, 2005 | 13.99 | 14.03 | 13.94 | 14.03 | 57,862 | +0.06(+0.45%) |
Dec 14, 2005 | 13.92 | 14.03 | 13.92 | 13.96 | 23,850 | +0.05(+0.35%) |
Dec 13, 2005 | 13.98 | 13.98 | 13.87 | 13.92 | 36,708 | +0.01(+0.07%) |
Dec 12, 2005 | 13.76 | 13.98 | 13.76 | 13.91 | 39,404 | +0.05(+0.38%) |
Dec 09, 2005 | 13.92 | 13.92 | 13.78 | 13.85 | 93,741 | -0.05(-0.38%) |
Dec 08, 2005 | 13.67 | 13.91 | 13.67 | 13.91 | 59,314 | +0.24(+1.73%) |
Dec 07, 2005 | 13.71 | 13.71 | 13.60 | 13.67 | 62,217 | -0.03(-0.21%) |
Dec 06, 2005 | 13.60 | 13.84 | 13.60 | 13.70 | 159,485 | +0.10(+0.71%) |
Dec 05, 2005 | 13.79 | 13.79 | 13.59 | 13.60 | 77,565 | -0.26(-1.88%) |
Dec 02, 2005 | 13.98 | 14.00 | 13.79 | 13.86 | 95,815 | -0.12(-0.83%) |