Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.70 | 15.67 | 15.35 | 15.43 | 49,662 | -0.27(-1.72%) |
Feb 27, 2006 | 15.66 | 15.71 | 15.54 | 15.70 | 61,588 | +0.04(+0.23%) |
Feb 24, 2006 | 15.40 | 15.67 | 15.22 | 15.66 | 70,246 | +0.23(+1.47%) |
Feb 23, 2006 | 15.16 | 15.43 | 15.03 | 15.43 | 107,983 | +0.30(+1.98%) |
Feb 22, 2006 | 15.13 | 15.28 | 15.07 | 15.13 | 34,143 | +0.02(+0.12%) |
Feb 21, 2006 | 15.27 | 15.30 | 14.84 | 15.11 | 149,804 | -0.15(-0.96%) |
Feb 17, 2006 | 15.58 | 15.61 | 15.26 | 15.26 | 74,330 | -0.28(-1.81%) |
Feb 16, 2006 | 15.51 | 15.54 | 15.40 | 15.54 | 55,216 | +0.06(+0.36%) |
Feb 15, 2006 | 15.32 | 15.49 | 15.23 | 15.49 | 35,776 | +0.17(+1.08%) |
Feb 14, 2006 | 15.03 | 15.36 | 14.91 | 15.32 | 72,206 | +0.33(+2.20%) |
Feb 13, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 50,152 | -0.04(-0.24%) |
Feb 10, 2006 | 14.94 | 15.03 | 14.84 | 15.03 | 72,206 | +0.04(+0.29%) |
Feb 09, 2006 | 15.13 | 15.22 | 14.95 | 14.98 | 33,326 | -0.12(-0.81%) |
Feb 08, 2006 | 15.21 | 15.22 | 14.94 | 15.11 | 65,835 | -0.04(-0.28%) |
Feb 07, 2006 | 15.29 | 15.34 | 15.00 | 15.15 | 93,934 | -0.12(-0.80%) |
Feb 06, 2006 | 15.06 | 15.27 | 15.06 | 15.27 | 147,354 | +0.22(+1.46%) |
Feb 03, 2006 | 15.21 | 15.21 | 15.00 | 15.05 | 104,716 | -0.21(-1.40%) |
Feb 02, 2006 | 15.52 | 15.52 | 15.24 | 15.27 | 111,577 | -0.25(-1.62%) |
Feb 01, 2006 | 15.17 | 15.57 | 15.14 | 15.52 | 175,452 | +0.34(+2.22%) |
Jan 31, 2006 | 15.15 | 15.22 | 15.13 | 15.18 | 112,394 | +0.02(+0.16%) |
Jan 30, 2006 | 15.23 | 15.23 | 15.06 | 15.16 | 151,601 | -0.07(-0.48%) |
Jan 27, 2006 | 15.31 | 15.40 | 15.19 | 15.23 | 50,642 | -0.07(-0.44%) |
Jan 26, 2006 | 15.13 | 15.30 | 15.10 | 15.30 | 134,121 | +0.17(+1.09%) |
Jan 25, 2006 | 15.14 | 15.22 | 14.94 | 15.13 | 335,385 | +0.06(+0.41%) |
Jan 24, 2006 | 15.24 | 15.24 | 14.97 | 15.07 | 199,630 | -0.17(-1.12%) |
Jan 23, 2006 | 15.22 | 15.27 | 15.21 | 15.24 | 108,636 | +0.01(+0.08%) |
Jan 20, 2006 | 15.24 | 15.30 | 15.15 | 15.23 | 90,666 | +0.02(+0.12%) |
Jan 19, 2006 | 15.08 | 15.38 | 15.05 | 15.21 | 687,598 | +0.17(+1.10%) |
Jan 18, 2006 | 15.06 | 15.22 | 15.05 | 15.05 | 104,226 | -0.13(-0.85%) |
Jan 17, 2006 | 15.24 | 15.32 | 15.06 | 15.17 | 111,414 | -0.21(-1.35%) |
Jan 13, 2006 | 15.43 | 15.52 | 15.28 | 15.38 | 26,301 | -0.04(-0.28%) |
Jan 12, 2006 | 15.45 | 15.47 | 15.34 | 15.43 | 48,519 | -0.03(-0.20%) |
Jan 11, 2006 | 15.59 | 15.59 | 15.40 | 15.46 | 57,177 | -0.13(-0.86%) |
Jan 10, 2006 | 15.41 | 15.67 | 15.41 | 15.59 | 48,192 | +0.15(+0.99%) |
Jan 09, 2006 | 15.52 | 15.64 | 15.36 | 15.44 | 135,101 | -0.12(-0.79%) |
Jan 06, 2006 | 15.20 | 15.61 | 15.15 | 15.56 | 113,537 | +0.36(+2.38%) |
Jan 05, 2006 | 15.12 | 15.20 | 14.87 | 15.20 | 204,531 | +0.06(+0.40%) |
Jan 04, 2006 | 15.06 | 15.22 | 15.04 | 15.14 | 141,799 | +0.02(+0.16%) |
Jan 03, 2006 | 15.21 | 15.25 | 14.92 | 15.11 | 264,322 | -0.07(-0.44%) |
Dec 30, 2005 | 15.03 | 15.25 | 14.86 | 15.18 | 96,711 | +0.09(+0.61%) |
Dec 29, 2005 | 15.29 | 15.30 | 14.98 | 15.09 | 122,522 | -0.16(-1.04%) |
Dec 28, 2005 | 15.24 | 15.41 | 15.23 | 15.25 | 75,474 | +0.04(+0.24%) |
Dec 27, 2005 | 15.27 | 15.31 | 15.13 | 15.21 | 89,033 | -0.09(-0.60%) |
Dec 23, 2005 | 15.24 | 15.33 | 15.21 | 15.30 | 25,321 | +0.06(+0.40%) |
Dec 22, 2005 | 15.21 | 15.27 | 15.19 | 15.24 | 120,725 | +0.03(+0.20%) |
Dec 21, 2005 | 15.12 | 15.33 | 15.12 | 15.21 | 70,573 | +0.12(+0.81%) |
Dec 20, 2005 | 15.06 | 15.12 | 15.03 | 15.09 | 218,417 | +0.02(+0.16%) |
Dec 19, 2005 | 15.24 | 15.30 | 15.03 | 15.06 | 138,205 | -0.24(-1.56%) |
Dec 16, 2005 | 15.37 | 15.39 | 15.28 | 15.30 | 238,347 | -0.07(-0.44%) |
Dec 15, 2005 | 15.56 | 15.56 | 15.33 | 15.37 | 46,558 | -0.23(-1.45%) |
Dec 14, 2005 | 15.64 | 15.66 | 15.54 | 15.60 | 66,162 | -0.01(-0.08%) |
Dec 13, 2005 | 15.64 | 15.64 | 15.53 | 15.61 | 77,924 | -0.02(-0.12%) |
Dec 12, 2005 | 15.72 | 15.73 | 15.58 | 15.63 | 73,840 | -0.10(-0.66%) |
Dec 09, 2005 | 15.73 | 15.76 | 15.65 | 15.73 | 84,132 | +0.03(+0.19%) |
Dec 08, 2005 | 15.36 | 15.74 | 15.36 | 15.70 | 95,077 | +0.37(+2.44%) |
Dec 07, 2005 | 15.33 | 15.44 | 15.27 | 15.33 | 74,983 | -0.01(-0.04%) |
Dec 06, 2005 | 15.46 | 15.52 | 15.32 | 15.33 | 109,290 | -0.10(-0.67%) |
Dec 05, 2005 | 15.76 | 15.76 | 15.41 | 15.44 | 107,003 | -0.36(-2.25%) |
Dec 02, 2005 | 15.92 | 15.92 | 15.68 | 15.79 | 582,882 | -0.12(-0.77%) |