Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.44 | 15.37 | 15.04 | 15.11 | 290,798 | -0.32(-2.10%) |
Feb 27, 2006 | 15.32 | 15.52 | 15.18 | 15.44 | 80,547 | +0.05(+0.35%) |
Feb 24, 2006 | 15.38 | 15.45 | 15.32 | 15.38 | 34,284 | -0.07(-0.44%) |
Feb 23, 2006 | 15.45 | 15.61 | 15.42 | 15.45 | 83,232 | +0.03(+0.19%) |
Feb 22, 2006 | 15.11 | 15.61 | 15.06 | 15.42 | 71,460 | +0.41(+2.74%) |
Feb 21, 2006 | 15.00 | 15.13 | 14.98 | 15.01 | 241,230 | +0.05(+0.32%) |
Feb 17, 2006 | 15.08 | 15.09 | 14.81 | 14.96 | 76,830 | -0.12(-0.77%) |
Feb 16, 2006 | 14.90 | 15.08 | 14.90 | 15.08 | 149,942 | +0.23(+1.53%) |
Feb 15, 2006 | 14.99 | 15.00 | 14.72 | 14.85 | 57,829 | -0.13(-0.84%) |
Feb 14, 2006 | 14.55 | 14.99 | 14.54 | 14.98 | 79,721 | +0.37(+2.55%) |
Feb 13, 2006 | 14.53 | 14.74 | 14.51 | 14.60 | 36,349 | +0.00(+0.03%) |
Feb 10, 2006 | 14.55 | 14.65 | 14.49 | 14.60 | 31,599 | +0.08(+0.57%) |
Feb 09, 2006 | 14.43 | 14.53 | 14.43 | 14.52 | 100,168 | -0.03(-0.23%) |
Feb 08, 2006 | 14.48 | 14.60 | 14.38 | 14.55 | 36,349 | +0.05(+0.33%) |
Feb 07, 2006 | 14.48 | 14.53 | 14.40 | 14.50 | 77,862 | -0.02(-0.13%) |
Feb 06, 2006 | 14.33 | 14.53 | 14.28 | 14.52 | 96,863 | +0.12(+0.81%) |
Feb 03, 2006 | 14.43 | 14.52 | 14.38 | 14.40 | 64,644 | -0.03(-0.23%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.23 | 14.44 | 43,784 | -0.06(-0.40%) |
Feb 01, 2006 | 14.43 | 14.52 | 14.41 | 14.50 | 68,362 | +0.02(+0.13%) |
Jan 31, 2006 | 14.33 | 14.53 | 14.25 | 14.48 | 64,644 | +0.07(+0.50%) |
Jan 30, 2006 | 14.53 | 14.53 | 14.39 | 14.40 | 38,415 | -0.17(-1.16%) |
Jan 27, 2006 | 14.50 | 14.60 | 14.47 | 14.57 | 42,958 | +0.08(+0.57%) |
Jan 26, 2006 | 14.57 | 14.58 | 14.47 | 14.49 | 67,329 | -0.10(-0.70%) |
Jan 25, 2006 | 14.65 | 14.67 | 14.56 | 14.59 | 53,905 | -0.11(-0.72%) |
Jan 24, 2006 | 14.86 | 14.99 | 14.70 | 14.70 | 64,851 | -0.12(-0.78%) |
Jan 23, 2006 | 14.77 | 14.89 | 14.74 | 14.82 | 34,490 | +0.05(+0.33%) |
Jan 20, 2006 | 15.00 | 15.00 | 14.72 | 14.77 | 51,633 | -0.18(-1.23%) |
Jan 19, 2006 | 14.77 | 15.05 | 14.72 | 14.95 | 19,001 | +0.23(+1.58%) |
Jan 18, 2006 | 14.80 | 14.82 | 14.65 | 14.72 | 14,663 | -0.08(-0.56%) |
Jan 17, 2006 | 14.77 | 14.92 | 14.60 | 14.80 | 29,121 | -0.05(-0.36%) |
Jan 13, 2006 | 14.84 | 15.14 | 14.82 | 14.85 | 33,664 | -0.03(-0.19%) |
Jan 12, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 17,761 | -0.21(-1.38%) |
Jan 11, 2006 | 14.81 | 15.11 | 14.67 | 15.09 | 77,036 | +0.26(+1.76%) |
Jan 10, 2006 | 14.66 | 14.89 | 14.65 | 14.83 | 44,611 | +0.12(+0.82%) |
Jan 09, 2006 | 14.72 | 14.72 | 14.66 | 14.71 | 22,925 | -0.01(-0.07%) |
Jan 06, 2006 | 14.57 | 14.74 | 14.57 | 14.72 | 37,795 | +0.15(+1.03%) |
Jan 05, 2006 | 14.48 | 14.57 | 14.45 | 14.57 | 43,784 | +0.19(+1.35%) |
Jan 04, 2006 | 14.46 | 14.46 | 14.28 | 14.38 | 37,588 | -0.13(-0.90%) |
Jan 03, 2006 | 14.11 | 14.51 | 13.97 | 14.51 | 78,688 | +0.51(+3.67%) |
Dec 30, 2005 | 14.17 | 14.17 | 13.99 | 13.99 | 40,893 | -0.13(-0.93%) |
Dec 29, 2005 | 14.43 | 14.46 | 14.12 | 14.12 | 19,620 | -0.24(-1.69%) |
Dec 28, 2005 | 14.19 | 14.37 | 14.19 | 14.37 | 47,089 | +0.14(+0.95%) |
Dec 27, 2005 | 14.16 | 14.36 | 14.04 | 14.23 | 45,850 | +0.05(+0.38%) |
Dec 23, 2005 | 14.05 | 14.18 | 14.02 | 14.18 | 39,447 | +0.11(+0.79%) |
Dec 22, 2005 | 14.10 | 14.16 | 13.97 | 14.07 | 52,046 | -0.04(-0.31%) |
Dec 21, 2005 | 14.04 | 14.11 | 13.94 | 14.11 | 93,559 | -0.05(-0.34%) |
Dec 20, 2005 | 14.11 | 14.22 | 14.03 | 14.16 | 61,546 | +0.12(+0.86%) |
Dec 19, 2005 | 14.33 | 14.33 | 14.02 | 14.04 | 60,927 | -0.17(-1.23%) |
Dec 16, 2005 | 14.08 | 14.28 | 14.07 | 14.21 | 124,952 | +0.13(+0.89%) |
Dec 15, 2005 | 14.05 | 14.08 | 14.00 | 14.08 | 57,622 | +0.06(+0.45%) |
Dec 14, 2005 | 13.97 | 14.09 | 13.97 | 14.02 | 23,751 | +0.05(+0.35%) |
Dec 13, 2005 | 14.04 | 14.04 | 13.93 | 13.97 | 36,556 | +0.01(+0.07%) |
Dec 12, 2005 | 13.81 | 14.04 | 13.81 | 13.96 | 39,241 | +0.05(+0.38%) |
Dec 09, 2005 | 13.98 | 13.98 | 13.83 | 13.91 | 93,352 | -0.05(-0.38%) |
Dec 08, 2005 | 13.73 | 13.96 | 13.73 | 13.96 | 59,068 | +0.24(+1.73%) |
Dec 07, 2005 | 13.77 | 13.77 | 13.65 | 13.73 | 61,959 | -0.03(-0.21%) |
Dec 06, 2005 | 13.66 | 13.90 | 13.66 | 13.76 | 158,823 | +0.10(+0.71%) |
Dec 05, 2005 | 13.85 | 13.85 | 13.65 | 13.66 | 77,243 | -0.26(-1.88%) |
Dec 02, 2005 | 14.04 | 14.06 | 13.85 | 13.92 | 95,418 | -0.12(-0.83%) |