Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.84 | 13.83 | 13.57 | 13.57 | 221,884 | -0.26(-1.91%) |
Feb 27, 2006 | 13.72 | 13.91 | 13.72 | 13.84 | 197,275 | +0.07(+0.53%) |
Feb 24, 2006 | 13.59 | 13.82 | 13.57 | 13.76 | 274,500 | +0.10(+0.75%) |
Feb 23, 2006 | 13.76 | 13.86 | 13.65 | 13.66 | 221,340 | -0.13(-0.96%) |
Feb 22, 2006 | 13.74 | 13.90 | 13.74 | 13.79 | 224,875 | +0.03(+0.21%) |
Feb 21, 2006 | 13.88 | 13.95 | 13.72 | 13.76 | 218,077 | -0.13(-0.95%) |
Feb 17, 2006 | 13.97 | 14.00 | 13.85 | 13.89 | 151,729 | -0.07(-0.53%) |
Feb 16, 2006 | 13.90 | 14.01 | 13.90 | 13.97 | 175,250 | +0.07(+0.48%) |
Feb 15, 2006 | 13.87 | 14.00 | 13.87 | 13.90 | 229,769 | -0.02(-0.16%) |
Feb 14, 2006 | 13.86 | 14.05 | 13.80 | 13.92 | 200,402 | +0.10(+0.69%) |
Feb 13, 2006 | 13.92 | 13.99 | 13.81 | 13.83 | 242,413 | -0.11(-0.79%) |
Feb 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 168,044 | -0.01(-0.05%) |
Feb 09, 2006 | 14.06 | 14.08 | 13.91 | 13.95 | 191,157 | -0.11(-0.79%) |
Feb 08, 2006 | 13.91 | 14.10 | 13.91 | 14.06 | 169,268 | +0.12(+0.84%) |
Feb 07, 2006 | 14.07 | 14.27 | 13.92 | 13.94 | 150,777 | -0.19(-1.35%) |
Feb 06, 2006 | 13.97 | 14.20 | 13.92 | 14.13 | 224,603 | +0.15(+1.05%) |
Feb 03, 2006 | 13.75 | 14.17 | 13.75 | 13.98 | 220,252 | +0.12(+0.90%) |
Feb 02, 2006 | 14.00 | 14.05 | 13.81 | 13.86 | 187,894 | -0.20(-1.41%) |
Feb 01, 2006 | 14.07 | 14.11 | 14.01 | 14.06 | 143,436 | +0.00(+0.00%) |
Jan 31, 2006 | 13.97 | 14.15 | 13.92 | 14.06 | 204,481 | +0.04(+0.26%) |
Jan 30, 2006 | 14.01 | 14.08 | 13.94 | 14.02 | 253,426 | -0.01(-0.05%) |
Jan 27, 2006 | 14.20 | 14.26 | 13.95 | 14.03 | 224,059 | -0.22(-1.55%) |
Jan 26, 2006 | 14.19 | 14.32 | 13.98 | 14.25 | 268,110 | +0.06(+0.41%) |
Jan 25, 2006 | 14.19 | 14.19 | 14.00 | 14.19 | 150,913 | +0.00(+0.00%) |
Jan 24, 2006 | 14.09 | 14.21 | 14.01 | 14.19 | 225,555 | +0.15(+1.05%) |
Jan 23, 2006 | 14.03 | 14.27 | 13.96 | 14.04 | 284,289 | +0.04(+0.32%) |
Jan 20, 2006 | 14.31 | 14.31 | 13.95 | 14.00 | 218,485 | -0.24(-1.65%) |
Jan 19, 2006 | 14.37 | 14.37 | 14.22 | 14.23 | 170,899 | -0.14(-0.97%) |
Jan 18, 2006 | 14.34 | 14.45 | 14.31 | 14.37 | 202,714 | +0.03(+0.20%) |
Jan 17, 2006 | 14.49 | 14.49 | 14.34 | 14.34 | 187,078 | -0.15(-1.02%) |
Jan 13, 2006 | 14.48 | 14.61 | 14.42 | 14.49 | 107,815 | -0.01(-0.10%) |
Jan 12, 2006 | 14.60 | 14.64 | 14.37 | 14.50 | 142,620 | -0.17(-1.15%) |
Jan 11, 2006 | 14.88 | 14.88 | 14.45 | 14.67 | 188,982 | -0.28(-1.87%) |
Jan 10, 2006 | 14.75 | 15.07 | 14.65 | 14.95 | 148,330 | +0.10(+0.64%) |
Jan 09, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 180,688 | +0.15(+1.05%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.70 | 188,574 | +0.07(+0.50%) |
Jan 05, 2006 | 14.50 | 14.78 | 14.50 | 14.63 | 172,531 | +0.07(+0.45%) |
Jan 04, 2006 | 14.42 | 14.61 | 14.36 | 14.56 | 309,985 | +0.09(+0.61%) |
Jan 03, 2006 | 14.42 | 14.56 | 14.30 | 14.47 | 552,263 | +0.10(+0.66%) |
Dec 30, 2005 | 14.38 | 14.50 | 14.28 | 14.38 | 308,761 | -0.08(-0.56%) |
Dec 29, 2005 | 14.40 | 14.56 | 14.27 | 14.46 | 306,042 | +0.06(+0.41%) |
Dec 28, 2005 | 14.60 | 14.64 | 14.36 | 14.40 | 277,627 | -0.12(-0.86%) |
Dec 27, 2005 | 14.67 | 14.84 | 14.50 | 14.53 | 350,229 | -0.14(-0.95%) |
Dec 23, 2005 | 14.64 | 14.78 | 14.56 | 14.67 | 342,887 | +0.08(+0.55%) |
Dec 22, 2005 | 14.60 | 14.64 | 14.49 | 14.59 | 264,847 | +0.00(+0.00%) |
Dec 21, 2005 | 14.75 | 14.78 | 14.53 | 14.59 | 317,055 | -0.09(-0.60%) |
Dec 20, 2005 | 14.56 | 14.75 | 14.49 | 14.67 | 182,320 | +0.12(+0.81%) |
Dec 19, 2005 | 14.78 | 14.78 | 14.28 | 14.56 | 361,921 | -0.26(-1.79%) |
Dec 16, 2005 | 15.00 | 15.00 | 14.70 | 14.82 | 863,200 | -0.18(-1.18%) |
Dec 15, 2005 | 15.32 | 15.59 | 14.91 | 15.00 | 372,254 | -0.15(-1.02%) |
Dec 14, 2005 | 15.03 | 15.45 | 15.03 | 15.15 | 305,498 | +0.13(+0.83%) |
Dec 13, 2005 | 15.00 | 15.12 | 14.86 | 15.03 | 279,122 | -0.03(-0.20%) |
Dec 12, 2005 | 15.27 | 15.41 | 14.91 | 15.06 | 334,457 | -0.21(-1.35%) |
Dec 09, 2005 | 15.32 | 15.62 | 15.11 | 15.26 | 197,547 | -0.02(-0.14%) |
Dec 08, 2005 | 15.32 | 15.48 | 15.07 | 15.28 | 226,642 | -0.04(-0.29%) |
Dec 07, 2005 | 15.31 | 15.39 | 15.18 | 15.33 | 161,246 | -0.01(-0.10%) |
Dec 06, 2005 | 15.52 | 15.77 | 15.26 | 15.34 | 135,686 | -0.11(-0.71%) |
Dec 05, 2005 | 15.61 | 15.61 | 15.21 | 15.45 | 167,500 | -0.26(-1.68%) |
Dec 02, 2005 | 15.84 | 15.84 | 15.43 | 15.72 | 292,446 | -0.21(-1.29%) |