Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.05 | 15.13 | 14.94 | 15.03 | 559,969 | -0.02(-0.11%) |
Feb 27, 2006 | 14.95 | 15.26 | 14.94 | 15.05 | 498,002 | +0.12(+0.77%) |
Feb 24, 2006 | 14.78 | 15.05 | 14.72 | 14.93 | 608,993 | +0.18(+1.25%) |
Feb 23, 2006 | 14.58 | 14.75 | 14.56 | 14.75 | 467,909 | +0.13(+0.88%) |
Feb 22, 2006 | 14.60 | 14.64 | 14.56 | 14.62 | 274,726 | -0.03(-0.23%) |
Feb 21, 2006 | 14.70 | 14.72 | 14.62 | 14.65 | 385,232 | -0.10(-0.71%) |
Feb 17, 2006 | 14.59 | 14.76 | 14.58 | 14.76 | 269,549 | +0.16(+1.09%) |
Feb 16, 2006 | 14.50 | 14.62 | 14.49 | 14.60 | 518,388 | +0.02(+0.17%) |
Feb 15, 2006 | 14.66 | 14.68 | 14.43 | 14.57 | 537,156 | -0.09(-0.60%) |
Feb 14, 2006 | 14.56 | 14.82 | 14.55 | 14.66 | 424,386 | -0.02(-0.15%) |
Feb 13, 2006 | 14.83 | 14.97 | 14.58 | 14.68 | 1,887,977 | -0.43(-2.82%) |
Feb 10, 2006 | 15.08 | 15.15 | 14.83 | 15.11 | 696,524 | -0.15(-1.01%) |
Feb 09, 2006 | 14.98 | 15.35 | 14.94 | 15.26 | 531,979 | +0.39(+2.64%) |
Feb 08, 2006 | 15.16 | 15.16 | 14.59 | 14.87 | 689,243 | -0.29(-1.94%) |
Feb 07, 2006 | 15.61 | 15.61 | 15.04 | 15.16 | 741,341 | -0.46(-2.97%) |
Feb 06, 2006 | 15.25 | 15.70 | 15.23 | 15.63 | 798,131 | +0.47(+3.10%) |
Feb 03, 2006 | 14.94 | 15.18 | 14.83 | 15.16 | 422,768 | +0.11(+0.73%) |
Feb 02, 2006 | 14.84 | 15.16 | 14.70 | 15.05 | 456,421 | +0.25(+1.71%) |
Feb 01, 2006 | 14.78 | 14.88 | 14.64 | 14.80 | 500,106 | +0.08(+0.56%) |
Jan 31, 2006 | 14.62 | 14.82 | 14.59 | 14.71 | 430,049 | +0.13(+0.90%) |
Jan 30, 2006 | 14.52 | 14.70 | 14.52 | 14.58 | 438,786 | -0.01(-0.04%) |
Jan 27, 2006 | 14.29 | 14.63 | 14.28 | 14.59 | 321,485 | +0.32(+2.25%) |
Jan 26, 2006 | 14.27 | 14.35 | 14.19 | 14.27 | 264,857 | +0.04(+0.25%) |
Jan 25, 2006 | 14.23 | 14.27 | 14.19 | 14.23 | 638,116 | +0.02(+0.14%) |
Jan 24, 2006 | 14.25 | 14.30 | 14.16 | 14.21 | 843,271 | -0.01(-0.04%) |
Jan 23, 2006 | 14.05 | 14.29 | 14.02 | 14.22 | 456,583 | +0.22(+1.59%) |
Jan 20, 2006 | 13.95 | 14.02 | 13.86 | 13.99 | 412,575 | +0.23(+1.64%) |
Jan 19, 2006 | 13.43 | 13.79 | 13.38 | 13.77 | 318,734 | +0.35(+2.64%) |
Jan 18, 2006 | 13.34 | 13.42 | 13.28 | 13.41 | 290,420 | -0.06(-0.47%) |
Jan 17, 2006 | 13.49 | 13.49 | 13.10 | 13.48 | 822,562 | -0.09(-0.69%) |
Jan 13, 2006 | 13.68 | 13.69 | 13.55 | 13.57 | 470,012 | -0.09(-0.66%) |
Jan 12, 2006 | 13.63 | 13.70 | 13.62 | 13.66 | 273,270 | -0.03(-0.24%) |
Jan 11, 2006 | 13.73 | 13.73 | 13.67 | 13.69 | 303,202 | -0.01(-0.08%) |
Jan 10, 2006 | 13.77 | 13.80 | 13.66 | 13.70 | 388,629 | -0.07(-0.50%) |
Jan 09, 2006 | 13.81 | 13.83 | 13.73 | 13.77 | 511,593 | -0.11(-0.77%) |
Jan 06, 2006 | 13.86 | 13.93 | 13.80 | 13.88 | 584,724 | +0.02(+0.18%) |
Jan 05, 2006 | 14.01 | 14.02 | 13.78 | 13.86 | 363,875 | -0.22(-1.56%) |
Jan 04, 2006 | 14.20 | 14.20 | 13.98 | 14.08 | 357,403 | -0.06(-0.41%) |
Jan 03, 2006 | 13.82 | 14.18 | 13.81 | 14.13 | 697,333 | +0.31(+2.23%) |
Dec 30, 2005 | 14.02 | 14.02 | 13.71 | 13.83 | 173,767 | -0.18(-1.31%) |
Dec 29, 2005 | 14.09 | 14.27 | 13.98 | 14.01 | 567,574 | -0.01(-0.06%) |
Dec 28, 2005 | 14.05 | 14.06 | 13.95 | 14.02 | 370,347 | +0.03(+0.24%) |
Dec 27, 2005 | 13.74 | 14.10 | 13.73 | 13.98 | 204,993 | +0.24(+1.76%) |
Dec 23, 2005 | 13.67 | 13.78 | 13.63 | 13.74 | 163,088 | +0.09(+0.68%) |
Dec 22, 2005 | 13.67 | 13.69 | 13.57 | 13.65 | 311,615 | -0.02(-0.16%) |
Dec 21, 2005 | 13.33 | 13.71 | 13.33 | 13.67 | 339,767 | +0.34(+2.55%) |
Dec 20, 2005 | 13.30 | 13.36 | 13.25 | 13.33 | 158,073 | +0.09(+0.69%) |
Dec 19, 2005 | 13.37 | 13.47 | 13.23 | 13.24 | 256,605 | -0.13(-0.97%) |
Dec 16, 2005 | 13.41 | 13.49 | 13.33 | 13.37 | 250,295 | +0.11(+0.81%) |
Dec 15, 2005 | 13.35 | 13.42 | 13.25 | 13.26 | 195,609 | -0.12(-0.92%) |
Dec 14, 2005 | 13.38 | 13.42 | 13.36 | 13.39 | 155,322 | +0.05(+0.35%) |
Dec 13, 2005 | 13.42 | 13.47 | 13.32 | 13.34 | 258,385 | -0.10(-0.72%) |
Dec 12, 2005 | 13.49 | 13.49 | 13.39 | 13.44 | 174,414 | +0.06(+0.47%) |
Dec 09, 2005 | 13.34 | 13.42 | 13.25 | 13.37 | 205,640 | +0.05(+0.37%) |
Dec 08, 2005 | 13.41 | 13.42 | 13.28 | 13.32 | 138,172 | -0.09(-0.68%) |
Dec 07, 2005 | 13.52 | 13.56 | 13.31 | 13.41 | 233,954 | -0.17(-1.25%) |
Dec 06, 2005 | 13.42 | 13.61 | 13.28 | 13.58 | 373,421 | +0.20(+1.46%) |
Dec 05, 2005 | 13.26 | 13.54 | 13.21 | 13.39 | 412,575 | +0.20(+1.50%) |
Dec 02, 2005 | 13.20 | 13.28 | 12.90 | 13.19 | 320,676 | +0.00(+0.02%) |
Dec 01, 2005 | 13.06 | 13.19 | 13.03 | 13.19 | 366,140 | +0.06(+0.48%) |
Nov 30, 2005 | 13.03 | 13.19 | 13.01 | 13.13 | 286,537 | +0.12(+0.93%) |
Nov 29, 2005 | 13.01 | 13.06 | 12.99 | 13.00 | 250,781 | -0.04(-0.34%) |
Nov 28, 2005 | 13.01 | 13.07 | 12.98 | 13.05 | 276,668 | +0.56(+4.46%) |
Nov 25, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.64 | 12.64 | 12.44 | 12.49 | 161,632 | -0.17(-1.37%) |
Nov 14, 2005 | 12.59 | 12.77 | 12.36 | 12.66 | 259,032 | +0.02(+0.17%) |
Nov 11, 2005 | 12.62 | 12.64 | 12.51 | 12.64 | 316,631 | -0.05(-0.39%) |
Nov 10, 2005 | 12.66 | 12.87 | 12.47 | 12.69 | 373,906 | +0.03(+0.22%) |
Nov 09, 2005 | 12.45 | 12.74 | 12.36 | 12.66 | 310,968 | +0.17(+1.36%) |
Nov 08, 2005 | 12.69 | 12.69 | 12.47 | 12.49 | 385,232 | -0.31(-2.40%) |
Nov 07, 2005 | 12.79 | 12.83 | 12.76 | 12.80 | 224,246 | -0.05(-0.43%) |
Nov 04, 2005 | 12.82 | 12.91 | 12.73 | 12.86 | 301,746 | +0.07(+0.54%) |
Nov 03, 2005 | 12.76 | 12.92 | 12.76 | 12.79 | 795,704 | +0.03(+0.22%) |
Nov 02, 2005 | 12.64 | 12.77 | 12.55 | 12.76 | 300,613 | +0.07(+0.54%) |
Nov 01, 2005 | 12.51 | 12.83 | 12.50 | 12.69 | 1,442,719 | +0.12(+0.94%) |
Oct 31, 2005 | 12.31 | 12.66 | 12.27 | 12.57 | 1,382,693 | +0.47(+3.86%) |
Oct 28, 2005 | 11.90 | 12.13 | 11.84 | 12.11 | 238,322 | +0.15(+1.26%) |
Oct 27, 2005 | 11.99 | 12.06 | 11.81 | 11.95 | 312,101 | -0.05(-0.41%) |
Oct 26, 2005 | 11.75 | 12.04 | 11.75 | 12.00 | 353,844 | +0.22(+1.87%) |
Oct 25, 2005 | 11.73 | 11.92 | 11.69 | 11.78 | 253,855 | +0.05(+0.47%) |
Oct 24, 2005 | 11.56 | 11.73 | 11.50 | 11.73 | 1,040,822 | +0.17(+1.45%) |
Oct 21, 2005 | 11.64 | 11.68 | 11.51 | 11.56 | 958,792 | -0.22(-1.84%) |
Oct 20, 2005 | 11.85 | 11.95 | 11.72 | 11.78 | 557,704 | -0.17(-1.40%) |
Oct 19, 2005 | 11.98 | 11.98 | 11.85 | 11.95 | 809,618 | -0.06(-0.50%) |
Oct 18, 2005 | 12.05 | 12.08 | 11.91 | 12.01 | 583,106 | -0.12(-0.95%) |
Oct 17, 2005 | 12.11 | 12.17 | 12.05 | 12.12 | 254,987 | +0.01(+0.07%) |
Oct 14, 2005 | 12.00 | 12.12 | 11.87 | 12.11 | 215,671 | +0.11(+0.92%) |
Oct 13, 2005 | 12.09 | 12.09 | 11.62 | 12.00 | 691,670 | -0.26(-2.13%) |
Oct 12, 2005 | 12.36 | 12.41 | 12.23 | 12.27 | 424,386 | -0.08(-0.65%) |
Oct 11, 2005 | 12.36 | 12.44 | 12.29 | 12.34 | 551,718 | -0.06(-0.47%) |
Oct 10, 2005 | 12.92 | 12.48 | 12.36 | 12.40 | 102,415 | +0.02(+0.13%) |
Oct 07, 2005 | 12.33 | 12.59 | 12.28 | 12.39 | 426,651 | -0.14(-1.12%) |
Oct 06, 2005 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |