Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.45 | 15.55 | 15.48 | 15.50 | 5,100 | +0.05(+0.32%) |
Feb 27, 2006 | 15.55 | 15.67 | 15.45 | 15.45 | 2,100 | -0.09(-0.58%) |
Feb 24, 2006 | 15.48 | 15.59 | 15.40 | 15.54 | 6,800 | +0.06(+0.39%) |
Feb 23, 2006 | 15.61 | 15.61 | 15.47 | 15.48 | 7,200 | -0.05(-0.32%) |
Feb 22, 2006 | 15.55 | 15.55 | 15.49 | 15.53 | 3,300 | +0.08(+0.52%) |
Feb 21, 2006 | 15.53 | 15.55 | 15.37 | 15.45 | 8,400 | +0.05(+0.32%) |
Feb 17, 2006 | 15.24 | 15.40 | 15.24 | 15.40 | 11,500 | +0.22(+1.45%) |
Feb 16, 2006 | 15.30 | 15.30 | 15.05 | 15.18 | 15,000 | -0.10(-0.65%) |
Feb 15, 2006 | 15.20 | 15.28 | 15.20 | 15.28 | 5,900 | +0.10(+0.66%) |
Feb 14, 2006 | 15.50 | 15.50 | 15.00 | 15.18 | 35,500 | -0.32(-2.06%) |
Feb 13, 2006 | 15.40 | 15.65 | 15.35 | 15.50 | 3,800 | +0.05(+0.32%) |
Feb 10, 2006 | 15.33 | 15.78 | 15.33 | 15.45 | 5,600 | +0.05(+0.32%) |
Feb 09, 2006 | 15.55 | 15.60 | 15.31 | 15.40 | 4,300 | -0.15(-0.96%) |
Feb 08, 2006 | 15.55 | 15.70 | 15.38 | 15.55 | 3,800 | +0.12(+0.78%) |
Feb 07, 2006 | 15.60 | 15.60 | 15.38 | 15.43 | 4,300 | -0.05(-0.32%) |
Feb 06, 2006 | 15.55 | 15.55 | 15.46 | 15.48 | 2,900 | -0.12(-0.77%) |
Feb 03, 2006 | 15.68 | 15.68 | 15.55 | 15.60 | 7,100 | +0.03(+0.19%) |
Feb 02, 2006 | 15.65 | 15.65 | 15.50 | 15.57 | 6,800 | +0.02(+0.13%) |
Feb 01, 2006 | 15.47 | 15.55 | 15.47 | 15.55 | 4,900 | -0.03(-0.19%) |
Jan 31, 2006 | 15.59 | 15.59 | 15.47 | 15.58 | 2,400 | +0.06(+0.39%) |
Jan 30, 2006 | 15.54 | 15.54 | 15.42 | 15.52 | 7,900 | -0.03(-0.19%) |
Jan 27, 2006 | 15.55 | 15.55 | 15.52 | 15.55 | 3,700 | +0.04(+0.26%) |
Jan 26, 2006 | 15.66 | 15.66 | 15.50 | 15.51 | 17,800 | -0.14(-0.89%) |
Jan 25, 2006 | 15.70 | 15.73 | 15.65 | 15.65 | 2,500 | -0.04(-0.25%) |
Jan 24, 2006 | 15.75 | 15.75 | 15.69 | 15.69 | 2,500 | -0.11(-0.70%) |
Jan 23, 2006 | 15.80 | 15.80 | 15.67 | 15.80 | 9,000 | +0.08(+0.51%) |
Jan 20, 2006 | 15.78 | 15.79 | 15.71 | 15.72 | 2,300 | -0.06(-0.38%) |
Jan 19, 2006 | 15.72 | 15.78 | 15.67 | 15.78 | 2,600 | +0.05(+0.32%) |
Jan 18, 2006 | 15.82 | 15.88 | 15.73 | 15.73 | 4,900 | -0.12(-0.76%) |
Jan 17, 2006 | 15.88 | 15.88 | 15.70 | 15.85 | 8,700 | +0.21(+1.34%) |
Jan 13, 2006 | 15.71 | 15.71 | 15.64 | 15.64 | 2,400 | -0.06(-0.38%) |
Jan 12, 2006 | 15.72 | 15.72 | 15.64 | 15.70 | 4,600 | +0.01(+0.06%) |
Jan 11, 2006 | 15.69 | 15.69 | 15.65 | 15.69 | 2,900 | +0.01(+0.06%) |
Jan 10, 2006 | 15.78 | 15.78 | 15.64 | 15.68 | 7,500 | -0.05(-0.32%) |
Jan 09, 2006 | 15.75 | 15.79 | 15.65 | 15.73 | 5,900 | -0.07(-0.44%) |
Jan 06, 2006 | 15.85 | 15.87 | 15.59 | 15.80 | 19,900 | +0.03(+0.19%) |
Jan 05, 2006 | 15.70 | 15.77 | 15.70 | 15.77 | 1,600 | +0.12(+0.77%) |
Jan 04, 2006 | 15.60 | 15.65 | 15.59 | 15.65 | 8,400 | +0.04(+0.26%) |
Jan 03, 2006 | 15.79 | 15.79 | 15.60 | 15.61 | 38,300 | -0.27(-1.70%) |
Dec 30, 2005 | 15.84 | 15.90 | 15.80 | 15.88 | 12,800 | +0.03(+0.19%) |
Dec 29, 2005 | 15.87 | 15.88 | 15.81 | 15.85 | 8,200 | -0.02(-0.13%) |
Dec 28, 2005 | 15.77 | 15.87 | 15.77 | 15.87 | 5,300 | +0.12(+0.76%) |
Dec 27, 2005 | 15.60 | 15.80 | 15.60 | 15.75 | 11,600 | +0.10(+0.64%) |
Dec 23, 2005 | 15.50 | 15.65 | 15.50 | 15.65 | 13,700 | +0.20(+1.29%) |
Dec 22, 2005 | 15.37 | 15.45 | 15.36 | 15.45 | 12,500 | +0.11(+0.72%) |
Dec 21, 2005 | 15.25 | 15.35 | 15.25 | 15.34 | 3,700 | +0.09(+0.59%) |
Dec 20, 2005 | 15.19 | 15.29 | 15.19 | 15.25 | 14,500 | +0.08(+0.53%) |
Dec 19, 2005 | 15.10 | 15.17 | 15.00 | 15.17 | 12,300 | +0.09(+0.60%) |
Dec 16, 2005 | 15.07 | 15.10 | 15.03 | 15.08 | 63,500 | +0.04(+0.27%) |
Dec 15, 2005 | 15.00 | 15.05 | 14.98 | 15.04 | 16,400 | +0.08(+0.53%) |
Dec 14, 2005 | 14.98 | 14.98 | 14.88 | 14.96 | 9,300 | +0.00(+0.00%) |
Dec 13, 2005 | 14.92 | 14.97 | 14.88 | 14.96 | 8,000 | +0.06(+0.40%) |
Dec 12, 2005 | 14.90 | 14.91 | 14.84 | 14.90 | 3,500 | +0.00(+0.00%) |
Dec 09, 2005 | 14.85 | 14.90 | 14.85 | 14.90 | 500 | +0.02(+0.13%) |
Dec 08, 2005 | 14.88 | 14.89 | 14.83 | 14.88 | 15,400 | -0.07(-0.47%) |
Dec 07, 2005 | 14.94 | 14.98 | 14.92 | 14.95 | 4,500 | +0.01(+0.07%) |
Dec 06, 2005 | 14.92 | 14.98 | 14.89 | 14.94 | 22,600 | -0.01(-0.07%) |
Dec 05, 2005 | 15.00 | 15.01 | 14.95 | 14.95 | 19,900 | -0.05(-0.33%) |
Dec 02, 2005 | 15.02 | 15.05 | 14.99 | 15.00 | 19,000 | +0.00(+0.00%) |