Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.70 | 12.72 | 12.72 | 12.72 | 134 | +0.02(+0.18%) |
Feb 27, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 1,474 | -0.06(-0.47%) |
Feb 24, 2006 | 12.77 | 12.82 | 12.72 | 12.76 | 2,814 | -0.05(-0.41%) |
Feb 23, 2006 | 12.73 | 12.81 | 12.68 | 12.81 | 3,887 | +0.07(+0.59%) |
Feb 22, 2006 | 12.79 | 12.79 | 12.73 | 12.73 | 1,474 | -0.03(-0.22%) |
Feb 21, 2006 | 12.87 | 12.87 | 12.76 | 12.76 | 804 | -0.11(-0.83%) |
Feb 17, 2006 | 12.83 | 12.94 | 12.83 | 12.87 | 1,608 | +0.10(+0.76%) |
Feb 16, 2006 | 12.77 | 12.77 | 12.77 | 12.77 | 268 | -0.07(-0.52%) |
Feb 15, 2006 | 12.89 | 12.89 | 12.84 | 12.84 | 2,412 | -0.25(-1.88%) |
Feb 14, 2006 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 12.91 | 13.09 | 12.91 | 13.09 | 2,546 | +0.10(+0.81%) |
Feb 07, 2006 | 13.00 | 13.13 | 12.98 | 12.98 | 6,300 | +0.00(+0.00%) |
Feb 06, 2006 | 12.79 | 12.98 | 12.79 | 12.98 | 4,691 | +0.16(+1.22%) |
Feb 03, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 12.79 | 12.82 | 12.79 | 12.82 | 402 | +0.07(+0.53%) |
Feb 01, 2006 | 12.64 | 12.76 | 12.64 | 12.76 | 2,144 | +0.04(+0.29%) |
Jan 31, 2006 | 12.65 | 12.72 | 12.61 | 12.72 | 1,742 | +0.02(+0.18%) |
Jan 30, 2006 | 12.87 | 12.97 | 12.59 | 12.70 | 14,745 | -0.10(-0.76%) |
Jan 27, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 12.87 | 12.92 | 12.79 | 12.79 | 3,619 | -0.06(-0.46%) |
Jan 25, 2006 | 12.79 | 12.85 | 12.79 | 12.85 | 4,021 | -0.09(-0.69%) |
Jan 24, 2006 | 12.91 | 12.94 | 12.91 | 12.94 | 1,474 | +0.00(+0.00%) |
Jan 23, 2006 | 12.87 | 12.94 | 12.85 | 12.94 | 4,021 | +0.04(+0.29%) |
Jan 20, 2006 | 12.90 | 12.91 | 12.90 | 12.91 | 670 | +0.07(+0.58%) |
Jan 19, 2006 | 12.91 | 12.91 | 12.83 | 12.83 | 3,351 | -0.12(-0.92%) |
Jan 18, 2006 | 12.96 | 12.96 | 12.95 | 12.95 | 1,608 | +0.01(+0.06%) |
Jan 17, 2006 | 13.24 | 13.24 | 12.91 | 12.94 | 6,836 | -0.37(-2.80%) |
Jan 13, 2006 | 13.39 | 13.39 | 13.32 | 13.32 | 2,680 | -0.07(-0.56%) |
Jan 12, 2006 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 13.47 | 13.47 | 13.39 | 13.39 | 2,814 | -0.19(-1.37%) |
Jan 10, 2006 | 13.58 | 13.73 | 13.58 | 13.58 | 5,495 | +0.07(+0.55%) |
Jan 09, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 13.41 | 13.54 | 13.41 | 13.50 | 3,887 | +0.15(+1.12%) |
Jan 05, 2006 | 13.11 | 13.36 | 13.10 | 13.35 | 7,506 | +0.22(+1.65%) |
Jan 04, 2006 | 13.13 | 13.22 | 13.13 | 13.14 | 4,557 | +0.01(+0.11%) |
Jan 03, 2006 | 13.09 | 13.12 | 13.09 | 13.12 | 268 | +0.07(+0.51%) |
Dec 30, 2005 | 13.17 | 13.17 | 13.06 | 13.06 | 2,278 | -0.04(-0.28%) |
Dec 29, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 268 | +0.00(+0.00%) |
Dec 28, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 12.91 | 13.09 | 12.91 | 13.09 | 1,474 | +0.19(+1.44%) |
Dec 23, 2005 | 12.91 | 12.91 | 12.91 | 12.91 | 134 | -0.07(-0.57%) |
Dec 22, 2005 | 12.98 | 12.98 | 12.94 | 12.98 | 1,474 | -0.04(-0.29%) |
Dec 21, 2005 | 13.06 | 13.06 | 13.02 | 13.02 | 1,742 | -0.04(-0.29%) |
Dec 20, 2005 | 13.13 | 13.13 | 13.06 | 13.06 | 2,680 | -0.22(-1.69%) |
Dec 19, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 13.35 | 13.35 | 13.20 | 13.28 | 5,361 | -0.11(-0.84%) |
Dec 15, 2005 | 13.47 | 13.47 | 13.35 | 13.39 | 3,887 | -0.12(-0.88%) |
Dec 14, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 134 | +0.04(+0.33%) |
Dec 13, 2005 | 13.51 | 13.51 | 13.37 | 13.47 | 4,691 | -0.07(-0.50%) |
Dec 12, 2005 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 13.39 | 13.54 | 13.39 | 13.53 | 7,238 | +0.22(+1.63%) |
Dec 08, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 134 | -0.02(-0.11%) |
Dec 07, 2005 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 13.09 | 13.39 | 13.09 | 13.33 | 15,817 | +0.24(+1.82%) |
Dec 05, 2005 | 13.06 | 13.09 | 13.00 | 13.09 | 938 | +0.04(+0.29%) |
Dec 02, 2005 | 12.98 | 13.17 | 12.98 | 13.06 | 5,361 | +0.13(+1.04%) |