Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.02 | 15.22 | 15.01 | 15.22 | 4,400 | +0.20(+1.33%) |
Feb 27, 2006 | 15.16 | 15.26 | 15.02 | 15.02 | 6,400 | -0.06(-0.40%) |
Feb 24, 2006 | 15.15 | 15.25 | 15.08 | 15.08 | 8,200 | -0.16(-1.05%) |
Feb 23, 2006 | 15.15 | 15.24 | 15.03 | 15.24 | 3,400 | -0.01(-0.07%) |
Feb 22, 2006 | 15.01 | 15.25 | 15.00 | 15.25 | 7,200 | +0.26(+1.73%) |
Feb 21, 2006 | 15.00 | 15.26 | 14.99 | 14.99 | 8,700 | -0.06(-0.40%) |
Feb 17, 2006 | 15.00 | 15.05 | 14.99 | 15.05 | 14,900 | +0.14(+0.94%) |
Feb 16, 2006 | 15.00 | 15.00 | 14.91 | 14.91 | 2,600 | -0.09(-0.60%) |
Feb 15, 2006 | 14.90 | 15.00 | 14.90 | 15.00 | 5,200 | +0.10(+0.67%) |
Feb 14, 2006 | 15.00 | 15.00 | 14.84 | 14.90 | 9,600 | -0.12(-0.80%) |
Feb 13, 2006 | 15.10 | 15.18 | 15.02 | 15.02 | 4,800 | -0.02(-0.13%) |
Feb 10, 2006 | 15.04 | 15.04 | 14.94 | 15.04 | 4,500 | +0.14(+0.94%) |
Feb 09, 2006 | 15.20 | 15.25 | 14.85 | 14.90 | 12,100 | -0.36(-2.36%) |
Feb 08, 2006 | 14.99 | 15.26 | 14.99 | 15.26 | 4,400 | +0.23(+1.53%) |
Feb 07, 2006 | 15.15 | 15.15 | 15.03 | 15.03 | 6,400 | -0.16(-1.05%) |
Feb 06, 2006 | 15.25 | 15.25 | 15.14 | 15.19 | 3,100 | +0.00(+0.00%) |
Feb 03, 2006 | 15.15 | 15.19 | 15.15 | 15.19 | 800 | +0.01(+0.07%) |
Feb 02, 2006 | 15.19 | 15.25 | 15.18 | 15.18 | 3,700 | +0.09(+0.60%) |
Feb 01, 2006 | 15.10 | 15.35 | 15.09 | 15.09 | 7,400 | +0.09(+0.60%) |
Jan 31, 2006 | 14.80 | 15.02 | 14.80 | 15.00 | 6,200 | +0.20(+1.35%) |
Jan 30, 2006 | 15.08 | 15.35 | 14.70 | 14.80 | 18,700 | -0.28(-1.86%) |
Jan 27, 2006 | 15.25 | 15.30 | 15.08 | 15.08 | 4,900 | -0.22(-1.44%) |
Jan 26, 2006 | 15.30 | 15.37 | 15.30 | 15.30 | 12,000 | +0.12(+0.79%) |
Jan 25, 2006 | 15.00 | 15.18 | 14.99 | 15.18 | 7,700 | +0.19(+1.27%) |
Jan 24, 2006 | 14.84 | 15.00 | 14.81 | 14.99 | 9,400 | +0.09(+0.60%) |
Jan 23, 2006 | 14.97 | 15.00 | 14.84 | 14.90 | 14,300 | +0.00(+0.00%) |
Jan 20, 2006 | 14.80 | 14.90 | 14.69 | 14.90 | 30,300 | +0.31(+2.12%) |
Jan 19, 2006 | 14.59 | 14.60 | 14.59 | 14.59 | 3,400 | -0.01(-0.07%) |
Jan 18, 2006 | 14.42 | 14.68 | 14.42 | 14.60 | 10,600 | +0.18(+1.25%) |
Jan 17, 2006 | 14.40 | 14.48 | 14.40 | 14.42 | 5,000 | +0.09(+0.63%) |
Jan 13, 2006 | 14.40 | 14.44 | 14.32 | 14.33 | 3,900 | -0.03(-0.21%) |
Jan 12, 2006 | 14.38 | 14.47 | 14.36 | 14.36 | 1,900 | -0.04(-0.28%) |
Jan 11, 2006 | 14.43 | 14.43 | 14.39 | 14.40 | 4,200 | +0.00(+0.00%) |
Jan 10, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 4,100 | -0.01(-0.07%) |
Jan 09, 2006 | 14.47 | 14.47 | 14.41 | 14.41 | 5,400 | -0.02(-0.14%) |
Jan 06, 2006 | 14.50 | 14.50 | 14.35 | 14.43 | 3,300 | -0.08(-0.55%) |
Jan 05, 2006 | 14.39 | 14.51 | 14.30 | 14.51 | 12,300 | +0.15(+1.04%) |
Jan 04, 2006 | 14.35 | 14.36 | 14.35 | 14.36 | 500 | +0.01(+0.07%) |
Jan 03, 2006 | 14.47 | 14.55 | 14.30 | 14.35 | 20,700 | -0.16(-1.10%) |
Dec 30, 2005 | 14.60 | 14.60 | 14.51 | 14.51 | 2,400 | -0.09(-0.62%) |
Dec 29, 2005 | 14.73 | 14.73 | 14.59 | 14.60 | 9,000 | -0.01(-0.07%) |
Dec 28, 2005 | 14.40 | 14.75 | 14.40 | 14.61 | 18,500 | +0.21(+1.46%) |
Dec 27, 2005 | 13.95 | 14.40 | 13.95 | 14.40 | 26,800 | +0.50(+3.60%) |
Dec 23, 2005 | 13.90 | 13.99 | 13.86 | 13.90 | 11,800 | -0.05(-0.36%) |
Dec 22, 2005 | 13.96 | 13.96 | 13.90 | 13.95 | 11,800 | +0.01(+0.07%) |
Dec 21, 2005 | 13.95 | 13.95 | 13.89 | 13.94 | 16,400 | +0.09(+0.65%) |
Dec 20, 2005 | 13.84 | 13.93 | 13.82 | 13.85 | 10,200 | +0.05(+0.36%) |
Dec 19, 2005 | 13.81 | 13.90 | 13.76 | 13.80 | 20,000 | -0.04(-0.29%) |
Dec 16, 2005 | 13.78 | 13.90 | 13.78 | 13.84 | 6,600 | +0.14(+1.02%) |
Dec 15, 2005 | 13.79 | 13.87 | 13.70 | 13.70 | 9,500 | -0.16(-1.15%) |
Dec 14, 2005 | 13.90 | 13.91 | 13.76 | 13.86 | 12,800 | -0.09(-0.65%) |
Dec 13, 2005 | 13.95 | 14.02 | 13.86 | 13.95 | 10,300 | -0.20(-1.41%) |
Dec 12, 2005 | 13.92 | 14.15 | 13.83 | 14.15 | 18,000 | +0.23(+1.64%) |
Dec 09, 2005 | 14.00 | 14.05 | 13.92 | 13.92 | 7,100 | -0.05(-0.35%) |
Dec 08, 2005 | 13.98 | 13.98 | 13.94 | 13.97 | 2,700 | -0.11(-0.78%) |
Dec 07, 2005 | 14.06 | 14.08 | 14.04 | 14.08 | 3,100 | -0.03(-0.21%) |
Dec 06, 2005 | 14.01 | 14.12 | 14.01 | 14.11 | 6,200 | +0.10(+0.71%) |
Dec 05, 2005 | 14.02 | 14.02 | 13.89 | 14.01 | 4,800 | +0.04(+0.29%) |
Dec 02, 2005 | 13.99 | 14.05 | 13.97 | 13.97 | 5,400 | -0.04(-0.29%) |