Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.70 | 14.80 | 14.75 | 14.80 | 2,700 | +0.10(+0.68%) |
Feb 27, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 600 | -0.05(-0.34%) |
Feb 24, 2006 | 14.69 | 14.75 | 14.69 | 14.75 | 500 | +0.06(+0.41%) |
Feb 23, 2006 | 14.58 | 14.69 | 14.58 | 14.69 | 6,300 | +0.00(+0.00%) |
Feb 22, 2006 | 14.60 | 14.69 | 14.46 | 14.69 | 9,500 | +0.11(+0.75%) |
Feb 21, 2006 | 14.67 | 14.69 | 14.58 | 14.58 | 8,900 | -0.09(-0.61%) |
Feb 17, 2006 | 14.57 | 14.67 | 14.49 | 14.67 | 4,600 | +0.08(+0.55%) |
Feb 16, 2006 | 14.59 | 14.62 | 14.58 | 14.59 | 5,900 | -0.03(-0.21%) |
Feb 15, 2006 | 14.62 | 14.62 | 14.56 | 14.62 | 5,100 | +0.06(+0.41%) |
Feb 14, 2006 | 14.70 | 14.70 | 14.56 | 14.56 | 5,100 | -0.10(-0.68%) |
Feb 13, 2006 | 14.56 | 14.75 | 14.56 | 14.66 | 6,700 | +0.11(+0.76%) |
Feb 10, 2006 | 14.55 | 14.58 | 14.55 | 14.55 | 2,900 | +0.06(+0.41%) |
Feb 09, 2006 | 14.53 | 14.53 | 14.49 | 14.49 | 1,500 | -0.11(-0.75%) |
Feb 08, 2006 | 14.43 | 14.60 | 14.43 | 14.60 | 3,000 | +0.23(+1.60%) |
Feb 07, 2006 | 14.42 | 14.43 | 14.37 | 14.37 | 4,300 | -0.05(-0.35%) |
Feb 06, 2006 | 14.42 | 14.42 | 14.42 | 14.42 | 1,000 | +0.10(+0.70%) |
Feb 03, 2006 | 14.37 | 14.37 | 14.32 | 14.32 | 800 | -0.11(-0.76%) |
Feb 02, 2006 | 14.54 | 14.54 | 14.43 | 14.43 | 4,100 | -0.07(-0.48%) |
Feb 01, 2006 | 14.58 | 14.58 | 14.50 | 14.50 | 1,500 | -0.04(-0.28%) |
Jan 31, 2006 | 14.60 | 14.63 | 14.54 | 14.54 | 10,000 | -0.05(-0.34%) |
Jan 30, 2006 | 14.69 | 14.75 | 14.59 | 14.59 | 18,500 | -0.06(-0.41%) |
Jan 27, 2006 | 14.60 | 14.65 | 14.59 | 14.65 | 2,400 | +0.02(+0.14%) |
Jan 26, 2006 | 14.55 | 14.75 | 14.55 | 14.63 | 6,700 | +0.09(+0.62%) |
Jan 25, 2006 | 14.53 | 14.55 | 14.53 | 14.54 | 4,000 | +0.05(+0.35%) |
Jan 24, 2006 | 14.22 | 14.50 | 14.22 | 14.49 | 6,400 | +0.30(+2.11%) |
Jan 23, 2006 | 14.19 | 14.20 | 14.19 | 14.19 | 5,500 | +0.00(+0.00%) |
Jan 20, 2006 | 14.07 | 14.19 | 14.07 | 14.19 | 4,400 | +0.00(+0.00%) |
Jan 19, 2006 | 14.19 | 14.19 | 14.15 | 14.19 | 3,000 | +0.04(+0.28%) |
Jan 18, 2006 | 14.12 | 14.15 | 14.05 | 14.15 | 5,900 | +0.04(+0.28%) |
Jan 17, 2006 | 14.11 | 14.14 | 14.06 | 14.11 | 7,000 | +0.06(+0.43%) |
Jan 13, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 300 | +0.00(+0.00%) |
Jan 12, 2006 | 14.12 | 14.25 | 14.01 | 14.05 | 15,400 | -0.07(-0.50%) |
Jan 11, 2006 | 14.15 | 14.15 | 14.12 | 14.12 | 2,800 | -0.03(-0.21%) |
Jan 10, 2006 | 14.21 | 14.21 | 14.15 | 14.15 | 4,100 | -0.10(-0.70%) |
Jan 09, 2006 | 14.24 | 14.25 | 14.20 | 14.25 | 3,000 | +0.00(+0.00%) |
Jan 06, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.07(+0.49%) |
Jan 05, 2006 | 14.14 | 14.19 | 14.12 | 14.18 | 3,700 | +0.04(+0.28%) |
Jan 04, 2006 | 13.96 | 14.14 | 13.96 | 14.14 | 7,800 | +0.19(+1.36%) |
Jan 03, 2006 | 13.91 | 14.01 | 13.91 | 13.95 | 5,900 | +0.07(+0.50%) |
Dec 30, 2005 | 13.97 | 14.04 | 13.88 | 13.88 | 3,500 | -0.04(-0.29%) |
Dec 29, 2005 | 13.95 | 13.98 | 13.91 | 13.92 | 6,000 | +0.06(+0.43%) |
Dec 28, 2005 | 14.03 | 14.03 | 13.86 | 13.86 | 3,900 | -0.15(-1.07%) |
Dec 27, 2005 | 13.96 | 14.02 | 13.95 | 14.01 | 3,800 | +0.09(+0.65%) |
Dec 23, 2005 | 14.02 | 14.02 | 13.84 | 13.92 | 32,300 | +0.13(+0.94%) |
Dec 22, 2005 | 13.75 | 13.79 | 13.71 | 13.79 | 5,300 | +0.05(+0.36%) |
Dec 21, 2005 | 13.75 | 13.88 | 13.73 | 13.74 | 4,700 | -0.01(-0.07%) |
Dec 20, 2005 | 13.78 | 13.78 | 13.73 | 13.75 | 2,200 | -0.14(-1.01%) |
Dec 19, 2005 | 13.82 | 13.89 | 13.82 | 13.89 | 5,000 | +0.08(+0.58%) |
Dec 16, 2005 | 13.81 | 13.81 | 13.73 | 13.81 | 4,800 | +0.02(+0.15%) |
Dec 15, 2005 | 13.85 | 13.86 | 13.76 | 13.79 | 6,300 | -0.16(-1.15%) |
Dec 14, 2005 | 13.85 | 13.95 | 13.85 | 13.95 | 5,400 | +0.07(+0.50%) |
Dec 13, 2005 | 13.82 | 13.88 | 13.82 | 13.88 | 4,900 | +0.10(+0.73%) |
Dec 12, 2005 | 13.73 | 13.78 | 13.71 | 13.78 | 3,600 | +0.06(+0.44%) |
Dec 09, 2005 | 13.71 | 13.73 | 13.71 | 13.72 | 1,600 | +0.01(+0.07%) |
Dec 08, 2005 | 13.87 | 13.94 | 13.71 | 13.71 | 6,200 | -0.15(-1.08%) |
Dec 07, 2005 | 13.90 | 13.90 | 13.85 | 13.86 | 2,800 | -0.03(-0.22%) |
Dec 06, 2005 | 13.78 | 13.89 | 13.78 | 13.89 | 6,100 | +0.08(+0.58%) |
Dec 05, 2005 | 13.73 | 13.81 | 13.73 | 13.81 | 6,400 | +0.09(+0.66%) |
Dec 02, 2005 | 13.87 | 13.88 | 13.64 | 13.72 | 13,300 | -0.18(-1.29%) |