Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.45 | 13.46 | 13.33 | 13.37 | 55,664 | -0.09(-0.63%) |
Feb 27, 2006 | 13.41 | 13.51 | 13.41 | 13.45 | 65,701 | +0.11(+0.80%) |
Feb 24, 2006 | 13.34 | 13.36 | 13.29 | 13.35 | 107,678 | -0.03(-0.20%) |
Feb 23, 2006 | 13.40 | 13.46 | 13.37 | 13.37 | 83,952 | -0.03(-0.23%) |
Feb 22, 2006 | 13.33 | 13.43 | 13.33 | 13.40 | 41,063 | +0.07(+0.53%) |
Feb 21, 2006 | 13.46 | 13.46 | 13.29 | 13.33 | 90,340 | -0.05(-0.41%) |
Feb 17, 2006 | 13.47 | 13.47 | 13.39 | 13.39 | 130,035 | -0.10(-0.73%) |
Feb 16, 2006 | 13.45 | 13.50 | 13.44 | 13.49 | 49,276 | +0.02(+0.13%) |
Feb 15, 2006 | 13.33 | 13.47 | 13.33 | 13.47 | 74,827 | +0.09(+0.69%) |
Feb 14, 2006 | 13.22 | 13.38 | 13.21 | 13.38 | 58,857 | +0.16(+1.19%) |
Feb 13, 2006 | 13.21 | 13.25 | 13.18 | 13.22 | 47,451 | -0.04(-0.30%) |
Feb 10, 2006 | 13.21 | 13.27 | 13.17 | 13.26 | 57,032 | +0.06(+0.47%) |
Feb 09, 2006 | 13.24 | 13.28 | 13.20 | 13.20 | 48,363 | -0.04(-0.31%) |
Feb 08, 2006 | 13.13 | 13.24 | 13.13 | 13.24 | 51,557 | +0.11(+0.82%) |
Feb 07, 2006 | 13.17 | 13.21 | 13.09 | 13.13 | 94,446 | -0.05(-0.40%) |
Feb 06, 2006 | 13.20 | 13.20 | 13.13 | 13.19 | 71,177 | -0.00(-0.03%) |
Feb 03, 2006 | 13.22 | 13.24 | 13.17 | 13.19 | 54,751 | -0.09(-0.66%) |
Feb 02, 2006 | 13.34 | 13.34 | 13.22 | 13.28 | 92,621 | -0.02(-0.15%) |
Feb 01, 2006 | 13.27 | 13.30 | 13.22 | 13.30 | 61,595 | +0.07(+0.51%) |
Jan 31, 2006 | 13.25 | 13.29 | 13.22 | 13.23 | 217,637 | -0.02(-0.18%) |
Jan 30, 2006 | 13.30 | 13.32 | 13.25 | 13.25 | 108,590 | -0.04(-0.33%) |
Jan 27, 2006 | 13.26 | 13.36 | 13.24 | 13.30 | 67,983 | +0.07(+0.56%) |
Jan 26, 2006 | 13.25 | 13.26 | 13.21 | 13.22 | 83,952 | +0.10(+0.73%) |
Jan 25, 2006 | 13.19 | 13.23 | 13.12 | 13.13 | 80,758 | -0.06(-0.48%) |
Jan 24, 2006 | 13.10 | 13.19 | 13.10 | 13.19 | 71,633 | +0.12(+0.94%) |
Jan 23, 2006 | 13.12 | 13.14 | 13.05 | 13.07 | 584,017 | -0.04(-0.32%) |
Jan 20, 2006 | 13.28 | 13.28 | 13.10 | 13.11 | 99,921 | -0.20(-1.51%) |
Jan 19, 2006 | 13.26 | 13.35 | 13.22 | 13.31 | 79,389 | +0.08(+0.63%) |
Jan 18, 2006 | 13.17 | 13.29 | 13.14 | 13.23 | 70,264 | +0.00(+0.00%) |
Jan 17, 2006 | 13.23 | 13.24 | 13.17 | 13.23 | 92,165 | -0.06(-0.43%) |
Jan 13, 2006 | 13.34 | 13.34 | 13.26 | 13.28 | 47,907 | -0.02(-0.15%) |
Jan 12, 2006 | 13.33 | 13.36 | 13.28 | 13.30 | 83,496 | -0.06(-0.46%) |
Jan 11, 2006 | 13.35 | 13.38 | 13.31 | 13.37 | 80,758 | +0.06(+0.46%) |
Jan 10, 2006 | 13.29 | 13.31 | 13.26 | 13.30 | 41,976 | -0.02(-0.18%) |
Jan 09, 2006 | 13.21 | 13.33 | 13.21 | 13.33 | 112,697 | +0.10(+0.76%) |
Jan 06, 2006 | 13.19 | 13.24 | 13.13 | 13.23 | 114,065 | +0.11(+0.80%) |
Jan 05, 2006 | 13.16 | 13.18 | 13.10 | 13.12 | 146,460 | -0.05(-0.38%) |
Jan 04, 2006 | 13.13 | 13.18 | 13.12 | 13.17 | 248,663 | +0.04(+0.33%) |
Jan 03, 2006 | 13.06 | 13.17 | 12.92 | 13.13 | 462,651 | +0.06(+0.49%) |
Dec 30, 2005 | 13.11 | 13.12 | 13.06 | 13.06 | 94,902 | -0.06(-0.45%) |
Dec 29, 2005 | 13.14 | 13.19 | 13.12 | 13.12 | 117,259 | -0.02(-0.13%) |
Dec 28, 2005 | 13.12 | 13.18 | 13.12 | 13.14 | 82,127 | +0.02(+0.17%) |
Dec 27, 2005 | 13.24 | 13.28 | 13.12 | 13.12 | 25,094 | -0.11(-0.84%) |
Dec 23, 2005 | 13.21 | 13.25 | 13.21 | 13.23 | 54,751 | +0.03(+0.25%) |
Dec 22, 2005 | 13.17 | 13.20 | 13.13 | 13.20 | 167,448 | -0.01(-0.08%) |
Dec 21, 2005 | 13.22 | 13.28 | 13.16 | 13.21 | 81,671 | +0.02(+0.18%) |
Dec 20, 2005 | 13.19 | 13.23 | 13.14 | 13.19 | 139,616 | -0.02(-0.18%) |
Dec 19, 2005 | 13.32 | 13.35 | 13.21 | 13.21 | 59,770 | -0.14(-1.03%) |
Dec 16, 2005 | 13.41 | 13.41 | 13.33 | 13.35 | 201,212 | -0.02(-0.13%) |
Dec 15, 2005 | 13.40 | 13.42 | 13.31 | 13.37 | 57,945 | -0.05(-0.36%) |
Dec 14, 2005 | 13.36 | 13.44 | 13.35 | 13.41 | 91,252 | +0.05(+0.36%) |
Dec 13, 2005 | 13.26 | 13.38 | 13.25 | 13.37 | 196,193 | +0.04(+0.31%) |
Dec 12, 2005 | 13.32 | 13.37 | 13.30 | 13.32 | 74,827 | +0.04(+0.29%) |
Dec 09, 2005 | 13.26 | 13.33 | 13.21 | 13.29 | 56,576 | +0.04(+0.31%) |
Dec 08, 2005 | 13.31 | 13.33 | 13.22 | 13.24 | 73,914 | -0.07(-0.56%) |
Dec 07, 2005 | 13.28 | 13.33 | 13.27 | 13.32 | 57,945 | +0.03(+0.25%) |
Dec 06, 2005 | 13.31 | 13.38 | 13.28 | 13.29 | 98,096 | +0.02(+0.18%) |
Dec 05, 2005 | 13.31 | 13.33 | 13.21 | 13.26 | 89,427 | -0.07(-0.54%) |
Dec 02, 2005 | 13.28 | 13.35 | 13.28 | 13.33 | 47,907 | +0.04(+0.33%) |