Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.14 | 16.14 | 15.88 | 15.92 | 4,337 | -0.23(-1.41%) |
Feb 27, 2006 | 16.06 | 16.14 | 15.99 | 16.14 | 3,914 | +0.08(+0.47%) |
Feb 24, 2006 | 15.99 | 16.08 | 15.94 | 16.07 | 5,183 | +0.09(+0.59%) |
Feb 23, 2006 | 15.96 | 16.21 | 15.96 | 15.97 | 6,030 | +0.13(+0.84%) |
Feb 22, 2006 | 16.07 | 16.07 | 15.69 | 15.84 | 28,987 | -0.04(-0.24%) |
Feb 21, 2006 | 15.74 | 15.88 | 15.74 | 15.88 | 1,692 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.24 | 15.88 | 15.88 | 2,644 | -0.35(-2.16%) |
Feb 16, 2006 | 15.97 | 16.23 | 15.97 | 16.23 | 14,493 | +0.49(+3.12%) |
Feb 15, 2006 | 15.50 | 15.87 | 15.50 | 15.74 | 7,511 | +0.85(+5.71%) |
Feb 14, 2006 | 14.88 | 14.89 | 14.78 | 14.89 | 4,125 | +0.00(+0.00%) |
Feb 13, 2006 | 14.89 | 14.93 | 14.84 | 14.89 | 9,415 | -0.19(-1.25%) |
Feb 10, 2006 | 15.08 | 15.08 | 15.08 | 15.08 | 211 | -0.09(-0.56%) |
Feb 09, 2006 | 15.12 | 15.45 | 15.12 | 15.16 | 4,760 | +0.06(+0.38%) |
Feb 08, 2006 | 15.01 | 15.17 | 15.01 | 15.10 | 2,856 | +0.09(+0.63%) |
Feb 07, 2006 | 15.12 | 15.15 | 14.98 | 15.01 | 6,241 | -0.22(-1.43%) |
Feb 06, 2006 | 15.12 | 15.27 | 15.04 | 15.23 | 2,010 | +0.17(+1.13%) |
Feb 03, 2006 | 15.08 | 15.10 | 15.03 | 15.06 | 740 | -0.04(-0.25%) |
Feb 02, 2006 | 15.45 | 15.45 | 15.03 | 15.10 | 13,435 | -0.43(-2.80%) |
Feb 01, 2006 | 15.45 | 15.60 | 15.45 | 15.53 | 952 | +0.03(+0.18%) |
Jan 31, 2006 | 15.74 | 15.74 | 15.45 | 15.50 | 6,136 | -0.19(-1.21%) |
Jan 30, 2006 | 15.50 | 15.69 | 15.41 | 15.69 | 1,904 | +0.13(+0.85%) |
Jan 27, 2006 | 15.36 | 15.56 | 15.36 | 15.56 | 5,289 | +0.34(+2.24%) |
Jan 26, 2006 | 14.89 | 15.22 | 14.89 | 15.22 | 4,654 | +0.33(+2.22%) |
Jan 25, 2006 | 14.93 | 14.98 | 14.85 | 14.89 | 3,491 | -0.14(-0.94%) |
Jan 24, 2006 | 15.00 | 15.03 | 15.00 | 15.03 | 1,269 | +0.02(+0.13%) |
Jan 23, 2006 | 15.12 | 15.12 | 14.93 | 15.01 | 2,433 | -0.20(-1.31%) |
Jan 20, 2006 | 15.39 | 15.39 | 15.21 | 15.21 | 4,549 | -0.25(-1.59%) |
Jan 19, 2006 | 15.36 | 15.45 | 15.36 | 15.45 | 1,375 | +0.14(+0.93%) |
Jan 18, 2006 | 15.50 | 15.50 | 15.31 | 15.31 | 8,780 | -0.14(-0.92%) |
Jan 17, 2006 | 15.53 | 15.53 | 15.45 | 15.45 | 7,511 | -0.08(-0.49%) |
Jan 13, 2006 | 15.41 | 15.60 | 15.36 | 15.53 | 24,438 | -0.11(-0.72%) |
Jan 12, 2006 | 15.96 | 15.96 | 15.64 | 15.64 | 4,654 | -0.33(-2.07%) |
Jan 11, 2006 | 15.83 | 15.97 | 15.83 | 15.97 | 2,539 | +0.05(+0.30%) |
Jan 10, 2006 | 15.78 | 15.93 | 15.73 | 15.93 | 5,289 | +0.05(+0.30%) |
Jan 09, 2006 | 15.69 | 16.03 | 15.69 | 15.88 | 9,944 | +0.43(+2.75%) |
Jan 06, 2006 | 15.30 | 15.64 | 15.30 | 15.45 | 12,166 | +0.33(+2.19%) |
Jan 05, 2006 | 14.93 | 15.12 | 14.93 | 15.12 | 6,559 | +0.41(+2.76%) |
Jan 04, 2006 | 14.82 | 14.84 | 14.71 | 14.72 | 17,561 | -0.03(-0.19%) |
Jan 03, 2006 | 14.84 | 14.84 | 14.65 | 14.75 | 5,289 | -0.01(-0.06%) |
Dec 30, 2005 | 14.90 | 14.90 | 14.76 | 14.76 | 5,818 | -0.14(-0.95%) |
Dec 29, 2005 | 15.03 | 15.03 | 14.89 | 14.90 | 4,760 | -0.07(-0.44%) |
Dec 28, 2005 | 15.08 | 15.08 | 14.96 | 14.96 | 1,375 | -0.02(-0.13%) |
Dec 27, 2005 | 15.12 | 15.12 | 14.98 | 14.98 | 1,269 | -0.09(-0.63%) |
Dec 23, 2005 | 15.12 | 15.12 | 15.08 | 15.08 | 2,010 | +0.03(+0.19%) |
Dec 22, 2005 | 15.12 | 15.19 | 15.05 | 15.05 | 3,596 | -0.12(-0.81%) |
Dec 21, 2005 | 15.12 | 15.17 | 15.12 | 15.17 | 317 | -0.13(-0.86%) |
Dec 20, 2005 | 15.24 | 15.36 | 15.24 | 15.30 | 3,279 | +0.07(+0.43%) |
Dec 19, 2005 | 15.11 | 15.27 | 15.11 | 15.24 | 7,193 | +0.38(+2.54%) |
Dec 16, 2005 | 14.93 | 14.96 | 14.86 | 14.86 | 5,078 | -0.07(-0.44%) |
Dec 15, 2005 | 14.98 | 14.98 | 14.92 | 14.93 | 1,375 | -0.01(-0.06%) |
Dec 14, 2005 | 14.98 | 14.98 | 14.90 | 14.93 | 846 | +0.00(+0.00%) |
Dec 13, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 1,163 | -0.07(-0.44%) |
Dec 12, 2005 | 14.98 | 15.01 | 14.93 | 15.00 | 1,163 | +0.07(+0.44%) |
Dec 09, 2005 | 15.01 | 15.01 | 14.93 | 14.93 | 1,057 | -0.06(-0.38%) |
Dec 08, 2005 | 14.98 | 14.99 | 14.98 | 14.99 | 846 | +0.00(+0.00%) |
Dec 07, 2005 | 15.12 | 15.19 | 14.99 | 14.99 | 4,337 | -0.33(-2.16%) |
Dec 06, 2005 | 15.26 | 15.33 | 15.26 | 15.32 | 2,327 | +0.06(+0.37%) |
Dec 05, 2005 | 15.36 | 15.36 | 15.17 | 15.27 | 7,193 | -0.10(-0.68%) |
Dec 02, 2005 | 15.26 | 15.55 | 15.26 | 15.37 | 20,947 | +0.36(+2.39%) |