Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.84 | 15.38 | 14.97 | 15.26 | 1,087,402 | +0.43(+2.87%) |
Feb 27, 2006 | 14.80 | 15.00 | 14.76 | 14.84 | 463,389 | +0.02(+0.16%) |
Feb 24, 2006 | 14.77 | 14.81 | 14.66 | 14.81 | 451,628 | +0.04(+0.24%) |
Feb 23, 2006 | 14.92 | 14.92 | 14.75 | 14.78 | 446,587 | -0.16(-1.10%) |
Feb 22, 2006 | 14.87 | 15.00 | 14.83 | 14.94 | 429,786 | +0.07(+0.46%) |
Feb 21, 2006 | 15.04 | 15.06 | 14.78 | 14.87 | 332,000 | -0.17(-1.15%) |
Feb 17, 2006 | 15.30 | 15.30 | 15.03 | 15.05 | 284,619 | -0.21(-1.37%) |
Feb 16, 2006 | 14.98 | 15.26 | 14.98 | 15.25 | 385,429 | +0.30(+2.03%) |
Feb 15, 2006 | 14.82 | 14.95 | 14.75 | 14.95 | 309,150 | +0.10(+0.68%) |
Feb 14, 2006 | 14.77 | 14.92 | 14.76 | 14.85 | 561,510 | +0.09(+0.60%) |
Feb 13, 2006 | 14.87 | 14.88 | 14.70 | 14.76 | 333,680 | -0.11(-0.74%) |
Feb 10, 2006 | 14.96 | 15.00 | 14.81 | 14.87 | 375,348 | -0.10(-0.66%) |
Feb 09, 2006 | 14.97 | 15.09 | 14.95 | 14.97 | 424,745 | +0.00(+0.00%) |
Feb 08, 2006 | 14.95 | 15.01 | 14.91 | 14.97 | 343,761 | +0.01(+0.08%) |
Feb 07, 2006 | 14.97 | 15.06 | 14.84 | 14.96 | 525,891 | -0.01(-0.10%) |
Feb 06, 2006 | 14.94 | 14.98 | 14.80 | 14.97 | 289,660 | +0.02(+0.16%) |
Feb 03, 2006 | 14.93 | 15.10 | 14.93 | 14.95 | 328,304 | +0.02(+0.12%) |
Feb 02, 2006 | 15.22 | 15.27 | 14.91 | 14.93 | 436,170 | -0.30(-1.97%) |
Feb 01, 2006 | 15.22 | 15.28 | 15.18 | 15.23 | 408,279 | -0.00(-0.02%) |
Jan 31, 2006 | 15.28 | 15.28 | 15.16 | 15.23 | 432,138 | -0.05(-0.31%) |
Jan 30, 2006 | 15.18 | 15.34 | 15.17 | 15.28 | 417,016 | +0.09(+0.61%) |
Jan 27, 2006 | 15.40 | 15.54 | 15.19 | 15.19 | 591,417 | -0.21(-1.37%) |
Jan 26, 2006 | 14.92 | 15.40 | 14.91 | 15.40 | 1,007,090 | +0.50(+3.33%) |
Jan 25, 2006 | 15.08 | 15.09 | 14.85 | 14.90 | 747,001 | -0.17(-1.11%) |
Jan 24, 2006 | 15.01 | 15.10 | 15.01 | 15.07 | 451,964 | +0.05(+0.36%) |
Jan 23, 2006 | 14.92 | 15.02 | 14.90 | 15.02 | 450,956 | +0.09(+0.60%) |
Jan 20, 2006 | 15.14 | 15.16 | 14.90 | 14.93 | 482,207 | -0.15(-0.99%) |
Jan 19, 2006 | 15.02 | 15.11 | 14.94 | 15.08 | 557,142 | +0.09(+0.60%) |
Jan 18, 2006 | 15.09 | 15.15 | 14.86 | 14.99 | 681,810 | -0.17(-1.14%) |
Jan 17, 2006 | 15.18 | 15.20 | 15.03 | 15.16 | 340,737 | -0.09(-0.59%) |
Jan 13, 2006 | 15.25 | 15.28 | 15.22 | 15.25 | 338,721 | -0.00(-0.02%) |
Jan 12, 2006 | 15.39 | 15.42 | 15.24 | 15.25 | 432,138 | -0.08(-0.54%) |
Jan 11, 2006 | 15.33 | 15.40 | 15.18 | 15.33 | 316,206 | +0.01(+0.06%) |
Jan 10, 2006 | 15.24 | 15.44 | 15.20 | 15.33 | 337,376 | +0.03(+0.19%) |
Jan 09, 2006 | 15.04 | 15.33 | 15.04 | 15.30 | 647,535 | +0.11(+0.74%) |
Jan 06, 2006 | 15.22 | 15.28 | 14.90 | 15.18 | 1,358,580 | +0.24(+1.63%) |
Jan 05, 2006 | 14.94 | 14.99 | 14.79 | 14.94 | 573,944 | +0.06(+0.42%) |
Jan 04, 2006 | 14.56 | 14.88 | 14.53 | 14.88 | 957,357 | +0.31(+2.12%) |
Jan 03, 2006 | 14.58 | 14.68 | 14.20 | 14.57 | 501,697 | +0.09(+0.64%) |
Dec 30, 2005 | 14.48 | 14.51 | 14.37 | 14.47 | 416,680 | -0.05(-0.35%) |
Dec 29, 2005 | 14.46 | 14.57 | 14.41 | 14.53 | 337,376 | +0.07(+0.45%) |
Dec 28, 2005 | 14.48 | 14.58 | 14.42 | 14.46 | 247,320 | +0.04(+0.31%) |
Dec 27, 2005 | 14.72 | 14.79 | 14.42 | 14.42 | 216,741 | -0.28(-1.88%) |
Dec 23, 2005 | 14.64 | 14.73 | 14.62 | 14.69 | 85,352 | +0.04(+0.30%) |
Dec 22, 2005 | 14.62 | 14.66 | 14.49 | 14.65 | 180,785 | +0.06(+0.39%) |
Dec 21, 2005 | 14.64 | 14.68 | 14.42 | 14.59 | 355,858 | +0.01(+0.08%) |
Dec 20, 2005 | 14.46 | 14.68 | 14.46 | 14.58 | 281,931 | +0.07(+0.49%) |
Dec 19, 2005 | 14.80 | 14.83 | 14.46 | 14.51 | 391,814 | -0.32(-2.15%) |
Dec 16, 2005 | 15.14 | 15.20 | 14.83 | 14.83 | 1,021,539 | -0.31(-2.06%) |
Dec 15, 2005 | 15.40 | 15.40 | 15.03 | 15.14 | 463,725 | -0.30(-1.95%) |
Dec 14, 2005 | 15.31 | 15.57 | 15.19 | 15.44 | 979,199 | +0.20(+1.31%) |
Dec 13, 2005 | 15.25 | 15.38 | 15.17 | 15.24 | 1,186,196 | +0.02(+0.14%) |
Dec 12, 2005 | 15.10 | 15.32 | 15.10 | 15.22 | 962,734 | +0.15(+1.01%) |
Dec 09, 2005 | 14.58 | 15.10 | 14.58 | 15.07 | 663,328 | +0.28(+1.89%) |
Dec 08, 2005 | 14.69 | 14.95 | 14.63 | 14.79 | 352,498 | +0.12(+0.79%) |
Dec 07, 2005 | 14.67 | 14.67 | 14.53 | 14.67 | 306,461 | +0.00(+0.02%) |
Dec 06, 2005 | 14.92 | 14.92 | 14.53 | 14.67 | 351,490 | +0.03(+0.22%) |
Dec 05, 2005 | 14.76 | 14.76 | 14.47 | 14.64 | 363,587 | -0.20(-1.32%) |
Dec 02, 2005 | 14.92 | 14.92 | 14.66 | 14.83 | 254,040 | -0.09(-0.58%) |