Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.78 | 13.82 | 13.59 | 13.65 | 40,001 | -0.13(-0.94%) |
Feb 27, 2006 | 13.52 | 13.78 | 13.48 | 13.78 | 42,859 | +0.26(+1.93%) |
Feb 24, 2006 | 13.31 | 13.61 | 13.31 | 13.52 | 78,098 | +0.15(+1.15%) |
Feb 23, 2006 | 13.24 | 13.40 | 13.17 | 13.37 | 109,052 | +0.18(+1.35%) |
Feb 22, 2006 | 13.00 | 13.46 | 12.94 | 13.19 | 107,624 | +0.24(+1.83%) |
Feb 21, 2006 | 12.94 | 13.10 | 12.90 | 12.95 | 107,147 | +0.00(+0.03%) |
Feb 17, 2006 | 12.99 | 13.04 | 12.81 | 12.95 | 35,239 | -0.02(-0.16%) |
Feb 16, 2006 | 13.07 | 13.25 | 12.92 | 12.97 | 85,242 | -0.10(-0.80%) |
Feb 15, 2006 | 13.15 | 13.21 | 12.94 | 13.07 | 61,907 | -0.09(-0.72%) |
Feb 14, 2006 | 13.02 | 13.54 | 12.97 | 13.17 | 58,097 | +0.20(+1.54%) |
Feb 13, 2006 | 13.15 | 13.15 | 12.86 | 12.97 | 37,144 | -0.14(-1.11%) |
Feb 10, 2006 | 13.25 | 13.25 | 12.91 | 13.11 | 30,477 | -0.03(-0.26%) |
Feb 09, 2006 | 13.28 | 13.54 | 12.81 | 13.15 | 75,241 | -0.08(-0.63%) |
Feb 08, 2006 | 13.61 | 13.81 | 13.01 | 13.23 | 138,101 | -0.33(-2.40%) |
Feb 07, 2006 | 14.44 | 14.44 | 13.45 | 13.55 | 74,765 | -0.93(-6.45%) |
Feb 06, 2006 | 14.49 | 14.56 | 14.28 | 14.49 | 62,383 | +0.09(+0.60%) |
Feb 03, 2006 | 14.65 | 14.70 | 14.39 | 14.40 | 56,193 | -0.30(-2.04%) |
Feb 02, 2006 | 14.91 | 14.91 | 14.60 | 14.70 | 67,622 | -0.21(-1.39%) |
Feb 01, 2006 | 14.78 | 14.97 | 14.76 | 14.91 | 38,097 | +0.09(+0.60%) |
Jan 31, 2006 | 14.78 | 14.86 | 14.73 | 14.82 | 61,907 | +0.21(+1.44%) |
Jan 30, 2006 | 14.57 | 14.94 | 14.49 | 14.61 | 35,239 | +0.09(+0.64%) |
Jan 27, 2006 | 14.44 | 14.64 | 14.23 | 14.52 | 87,623 | -0.07(-0.50%) |
Jan 26, 2006 | 14.14 | 14.69 | 14.14 | 14.59 | 67,145 | +0.50(+3.58%) |
Jan 25, 2006 | 14.17 | 14.20 | 14.05 | 14.09 | 26,191 | -0.04(-0.28%) |
Jan 24, 2006 | 13.89 | 14.21 | 13.89 | 14.13 | 44,287 | +0.24(+1.69%) |
Jan 23, 2006 | 13.91 | 14.01 | 13.88 | 13.90 | 19,524 | -0.07(-0.48%) |
Jan 20, 2006 | 14.23 | 14.23 | 13.70 | 13.96 | 52,383 | -0.30(-2.13%) |
Jan 19, 2006 | 14.03 | 14.28 | 14.03 | 14.27 | 32,382 | +0.23(+1.63%) |
Jan 18, 2006 | 14.15 | 14.15 | 13.78 | 14.04 | 25,239 | -0.20(-1.42%) |
Jan 17, 2006 | 14.18 | 14.26 | 13.86 | 14.24 | 35,715 | +0.01(+0.07%) |
Jan 13, 2006 | 14.27 | 14.38 | 14.13 | 14.23 | 11,429 | -0.08(-0.56%) |
Jan 12, 2006 | 14.33 | 14.41 | 14.10 | 14.31 | 44,287 | -0.18(-1.23%) |
Jan 11, 2006 | 14.70 | 14.70 | 13.94 | 14.49 | 48,097 | -0.26(-1.78%) |
Jan 10, 2006 | 14.62 | 14.91 | 14.55 | 14.75 | 87,146 | +0.14(+0.99%) |
Jan 09, 2006 | 14.84 | 14.87 | 14.60 | 14.60 | 53,335 | -0.29(-1.96%) |
Jan 06, 2006 | 15.01 | 15.01 | 14.56 | 14.90 | 37,144 | -0.07(-0.49%) |
Jan 05, 2006 | 15.09 | 15.12 | 14.86 | 14.97 | 52,383 | -0.14(-0.96%) |
Jan 04, 2006 | 14.93 | 15.24 | 14.85 | 15.12 | 74,765 | +0.14(+0.97%) |
Jan 03, 2006 | 14.96 | 15.01 | 14.26 | 14.97 | 99,528 | +0.08(+0.55%) |
Dec 30, 2005 | 14.47 | 14.96 | 14.38 | 14.89 | 191,913 | +0.29(+2.01%) |
Dec 29, 2005 | 14.38 | 14.60 | 14.22 | 14.59 | 85,718 | +0.13(+0.90%) |
Dec 28, 2005 | 13.61 | 14.49 | 13.61 | 14.46 | 186,675 | +0.91(+6.71%) |
Dec 27, 2005 | 13.51 | 13.65 | 13.38 | 13.55 | 66,193 | +0.04(+0.31%) |
Dec 23, 2005 | 13.56 | 13.65 | 13.44 | 13.51 | 55,716 | -0.10(-0.76%) |
Dec 22, 2005 | 13.81 | 14.15 | 13.44 | 13.62 | 44,763 | -0.14(-1.02%) |
Dec 21, 2005 | 13.72 | 14.55 | 13.72 | 13.76 | 80,003 | -0.01(-0.11%) |
Dec 20, 2005 | 14.25 | 14.33 | 13.72 | 13.77 | 66,669 | -0.43(-3.02%) |
Dec 19, 2005 | 14.78 | 14.78 | 14.14 | 14.20 | 80,479 | -0.46(-3.12%) |
Dec 16, 2005 | 14.75 | 14.96 | 14.56 | 14.66 | 203,342 | +0.09(+0.61%) |
Dec 15, 2005 | 14.73 | 14.73 | 14.29 | 14.57 | 49,526 | -0.12(-0.84%) |
Dec 14, 2005 | 14.31 | 14.75 | 14.31 | 14.69 | 57,621 | +0.33(+2.30%) |
Dec 13, 2005 | 14.37 | 14.38 | 14.29 | 14.36 | 33,334 | +0.14(+0.96%) |
Dec 12, 2005 | 14.13 | 14.23 | 14.07 | 14.23 | 18,096 | +0.15(+1.06%) |
Dec 09, 2005 | 13.89 | 14.08 | 13.87 | 14.08 | 23,810 | +0.13(+0.96%) |
Dec 08, 2005 | 13.86 | 14.14 | 13.86 | 13.94 | 29,048 | +0.09(+0.67%) |
Dec 07, 2005 | 13.92 | 13.92 | 13.81 | 13.85 | 19,524 | -0.02(-0.17%) |
Dec 06, 2005 | 13.83 | 14.02 | 13.78 | 13.87 | 37,144 | +0.10(+0.72%) |
Dec 05, 2005 | 13.98 | 14.03 | 13.74 | 13.78 | 78,098 | -0.26(-1.83%) |
Dec 02, 2005 | 13.78 | 14.06 | 13.70 | 14.03 | 50,478 | +0.28(+2.03%) |