Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.07 | 15.15 | 14.96 | 15.05 | 559,189 | -0.02(-0.11%) |
Feb 27, 2006 | 14.98 | 15.28 | 14.96 | 15.07 | 497,308 | +0.12(+0.77%) |
Feb 24, 2006 | 14.80 | 15.07 | 14.74 | 14.95 | 608,144 | +0.18(+1.25%) |
Feb 23, 2006 | 14.60 | 14.77 | 14.58 | 14.77 | 467,256 | +0.13(+0.88%) |
Feb 22, 2006 | 14.62 | 14.66 | 14.58 | 14.64 | 274,343 | -0.03(-0.22%) |
Feb 21, 2006 | 14.72 | 14.74 | 14.64 | 14.67 | 384,694 | -0.10(-0.71%) |
Feb 17, 2006 | 14.61 | 14.78 | 14.60 | 14.78 | 269,173 | +0.16(+1.09%) |
Feb 16, 2006 | 14.52 | 14.65 | 14.51 | 14.62 | 517,665 | +0.02(+0.17%) |
Feb 15, 2006 | 14.68 | 14.70 | 14.45 | 14.59 | 536,407 | -0.09(-0.60%) |
Feb 14, 2006 | 14.58 | 14.84 | 14.57 | 14.68 | 423,794 | -0.02(-0.15%) |
Feb 13, 2006 | 14.85 | 14.99 | 14.60 | 14.70 | 1,885,344 | -0.43(-2.82%) |
Feb 10, 2006 | 15.10 | 15.18 | 14.85 | 15.13 | 695,552 | -0.15(-1.01%) |
Feb 09, 2006 | 15.01 | 15.37 | 14.96 | 15.28 | 531,237 | +0.39(+2.64%) |
Feb 08, 2006 | 15.18 | 15.18 | 14.61 | 14.89 | 688,282 | -0.29(-1.94%) |
Feb 07, 2006 | 15.63 | 15.63 | 15.06 | 15.18 | 740,307 | -0.46(-2.97%) |
Feb 06, 2006 | 15.27 | 15.72 | 15.25 | 15.65 | 797,018 | +0.47(+3.10%) |
Feb 03, 2006 | 14.96 | 15.20 | 14.85 | 15.18 | 422,178 | +0.11(+0.73%) |
Feb 02, 2006 | 14.86 | 15.18 | 14.72 | 15.07 | 455,785 | +0.25(+1.71%) |
Feb 01, 2006 | 14.80 | 14.90 | 14.66 | 14.82 | 499,408 | +0.08(+0.56%) |
Jan 31, 2006 | 14.64 | 14.84 | 14.61 | 14.73 | 429,449 | +0.13(+0.90%) |
Jan 30, 2006 | 14.54 | 14.72 | 14.54 | 14.60 | 438,174 | -0.01(-0.04%) |
Jan 27, 2006 | 14.31 | 14.65 | 14.30 | 14.61 | 321,036 | +0.32(+2.25%) |
Jan 26, 2006 | 14.29 | 14.37 | 14.21 | 14.29 | 264,487 | +0.04(+0.25%) |
Jan 25, 2006 | 14.25 | 14.29 | 14.21 | 14.25 | 637,226 | +0.02(+0.14%) |
Jan 24, 2006 | 14.27 | 14.32 | 14.18 | 14.23 | 842,095 | -0.01(-0.04%) |
Jan 23, 2006 | 14.07 | 14.31 | 14.03 | 14.24 | 455,946 | +0.22(+1.59%) |
Jan 20, 2006 | 13.97 | 14.04 | 13.88 | 14.01 | 411,999 | +0.23(+1.64%) |
Jan 19, 2006 | 13.45 | 13.81 | 13.40 | 13.79 | 318,290 | +0.35(+2.64%) |
Jan 18, 2006 | 13.36 | 13.44 | 13.30 | 13.43 | 290,015 | -0.06(-0.47%) |
Jan 17, 2006 | 13.51 | 13.51 | 13.12 | 13.50 | 821,414 | -0.09(-0.69%) |
Jan 13, 2006 | 13.70 | 13.71 | 13.57 | 13.59 | 469,356 | -0.09(-0.66%) |
Jan 12, 2006 | 13.65 | 13.72 | 13.64 | 13.68 | 272,889 | -0.03(-0.24%) |
Jan 11, 2006 | 13.75 | 13.75 | 13.69 | 13.71 | 302,779 | -0.01(-0.08%) |
Jan 10, 2006 | 13.79 | 13.82 | 13.68 | 13.72 | 388,087 | -0.07(-0.50%) |
Jan 09, 2006 | 13.83 | 13.85 | 13.75 | 13.79 | 510,879 | -0.11(-0.77%) |
Jan 06, 2006 | 13.88 | 13.95 | 13.82 | 13.90 | 583,909 | +0.02(+0.18%) |
Jan 05, 2006 | 14.03 | 14.03 | 13.80 | 13.88 | 363,367 | -0.22(-1.56%) |
Jan 04, 2006 | 14.22 | 14.22 | 14.00 | 14.10 | 356,905 | -0.06(-0.41%) |
Jan 03, 2006 | 13.84 | 14.20 | 13.83 | 14.15 | 696,360 | +0.31(+2.23%) |
Dec 30, 2005 | 14.03 | 14.03 | 13.73 | 13.84 | 173,524 | -0.18(-1.31%) |
Dec 29, 2005 | 14.11 | 14.29 | 14.00 | 14.03 | 566,782 | -0.01(-0.06%) |
Dec 28, 2005 | 14.07 | 14.08 | 13.97 | 14.04 | 369,830 | +0.03(+0.24%) |
Dec 27, 2005 | 13.76 | 14.12 | 13.75 | 14.00 | 204,707 | +0.24(+1.76%) |
Dec 23, 2005 | 13.69 | 13.80 | 13.65 | 13.76 | 162,861 | +0.09(+0.68%) |
Dec 22, 2005 | 13.69 | 13.71 | 13.59 | 13.67 | 311,181 | -0.02(-0.16%) |
Dec 21, 2005 | 13.35 | 13.73 | 13.35 | 13.69 | 339,294 | +0.34(+2.56%) |
Dec 20, 2005 | 13.31 | 13.37 | 13.27 | 13.35 | 157,852 | +0.09(+0.68%) |
Dec 19, 2005 | 13.39 | 13.49 | 13.25 | 13.26 | 256,247 | -0.13(-0.97%) |
Dec 16, 2005 | 13.43 | 13.51 | 13.35 | 13.39 | 249,946 | +0.11(+0.81%) |
Dec 15, 2005 | 13.37 | 13.44 | 13.27 | 13.28 | 195,336 | -0.12(-0.92%) |
Dec 14, 2005 | 13.40 | 13.44 | 13.38 | 13.40 | 155,105 | +0.05(+0.35%) |
Dec 13, 2005 | 13.44 | 13.49 | 13.34 | 13.36 | 258,025 | -0.10(-0.72%) |
Dec 12, 2005 | 13.51 | 13.51 | 13.41 | 13.45 | 174,170 | +0.06(+0.47%) |
Dec 09, 2005 | 13.36 | 13.44 | 13.27 | 13.39 | 205,353 | +0.05(+0.37%) |
Dec 08, 2005 | 13.42 | 13.44 | 13.30 | 13.34 | 137,979 | -0.09(-0.68%) |
Dec 07, 2005 | 13.53 | 13.58 | 13.33 | 13.43 | 233,628 | -0.17(-1.25%) |
Dec 06, 2005 | 13.44 | 13.63 | 13.30 | 13.60 | 372,900 | +0.20(+1.46%) |
Dec 05, 2005 | 13.28 | 13.56 | 13.23 | 13.41 | 411,999 | +0.20(+1.50%) |
Dec 02, 2005 | 13.22 | 13.29 | 12.92 | 13.21 | 320,229 | +0.00(+0.02%) |