Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.10 | 14.07 | 13.91 | 14.02 | 13,500 | -0.08(-0.57%) |
Feb 27, 2006 | 14.14 | 14.14 | 14.01 | 14.10 | 1,500 | -0.04(-0.28%) |
Feb 24, 2006 | 13.94 | 14.14 | 13.94 | 14.14 | 20,900 | +0.24(+1.73%) |
Feb 23, 2006 | 13.90 | 13.91 | 13.90 | 13.90 | 2,000 | +0.00(+0.00%) |
Feb 22, 2006 | 13.86 | 13.90 | 13.80 | 13.90 | 6,700 | -0.01(-0.07%) |
Feb 21, 2006 | 13.88 | 13.91 | 13.88 | 13.91 | 1,700 | +0.05(+0.36%) |
Feb 17, 2006 | 13.81 | 13.88 | 13.81 | 13.86 | 2,100 | +0.04(+0.29%) |
Feb 16, 2006 | 13.81 | 13.82 | 13.76 | 13.82 | 3,400 | -0.03(-0.22%) |
Feb 15, 2006 | 13.85 | 13.90 | 13.79 | 13.85 | 11,700 | -0.01(-0.07%) |
Feb 14, 2006 | 13.84 | 13.86 | 13.84 | 13.86 | 2,800 | -0.01(-0.07%) |
Feb 13, 2006 | 13.84 | 13.93 | 13.84 | 13.87 | 1,000 | -0.02(-0.14%) |
Feb 10, 2006 | 13.86 | 13.89 | 13.80 | 13.89 | 7,100 | +0.06(+0.43%) |
Feb 09, 2006 | 13.81 | 13.83 | 13.79 | 13.83 | 2,000 | -0.01(-0.07%) |
Feb 08, 2006 | 13.80 | 13.84 | 13.80 | 13.84 | 3,400 | -0.02(-0.14%) |
Feb 07, 2006 | 13.80 | 13.86 | 13.76 | 13.86 | 6,400 | +0.00(+0.00%) |
Feb 06, 2006 | 13.74 | 13.86 | 13.74 | 13.86 | 8,300 | +0.07(+0.51%) |
Feb 03, 2006 | 13.90 | 13.90 | 13.79 | 13.79 | 3,700 | -0.06(-0.43%) |
Feb 02, 2006 | 13.93 | 13.93 | 13.85 | 13.85 | 2,700 | -0.04(-0.29%) |
Feb 01, 2006 | 13.98 | 13.98 | 13.83 | 13.89 | 8,100 | -0.07(-0.50%) |
Jan 31, 2006 | 13.87 | 13.96 | 13.86 | 13.96 | 3,200 | +0.09(+0.65%) |
Jan 30, 2006 | 13.98 | 14.01 | 13.87 | 13.87 | 16,800 | -0.11(-0.79%) |
Jan 27, 2006 | 13.99 | 13.99 | 13.94 | 13.98 | 5,200 | +0.02(+0.14%) |
Jan 26, 2006 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 13.99 | 14.00 | 13.96 | 13.96 | 2,100 | +0.01(+0.07%) |
Jan 24, 2006 | 13.95 | 14.06 | 13.95 | 13.95 | 1,400 | -0.06(-0.43%) |
Jan 23, 2006 | 13.91 | 14.01 | 13.91 | 14.01 | 5,700 | +0.08(+0.57%) |
Jan 20, 2006 | 13.91 | 13.98 | 13.91 | 13.93 | 3,400 | +0.01(+0.07%) |
Jan 19, 2006 | 13.92 | 13.93 | 13.90 | 13.92 | 2,700 | -0.06(-0.43%) |
Jan 18, 2006 | 13.85 | 13.98 | 13.85 | 13.98 | 5,300 | +0.12(+0.87%) |
Jan 17, 2006 | 13.88 | 13.92 | 13.83 | 13.86 | 13,800 | -0.03(-0.22%) |
Jan 13, 2006 | 13.92 | 13.92 | 13.88 | 13.89 | 8,600 | -0.11(-0.79%) |
Jan 12, 2006 | 13.96 | 14.00 | 13.90 | 14.00 | 3,100 | +0.03(+0.21%) |
Jan 11, 2006 | 13.97 | 13.97 | 13.97 | 13.97 | 1,300 | -0.01(-0.07%) |
Jan 10, 2006 | 13.83 | 13.98 | 13.82 | 13.98 | 22,700 | +0.15(+1.08%) |
Jan 09, 2006 | 13.93 | 13.95 | 13.82 | 13.83 | 18,100 | -0.12(-0.86%) |
Jan 06, 2006 | 13.80 | 13.95 | 13.80 | 13.95 | 29,100 | +0.03(+0.22%) |
Jan 05, 2006 | 13.88 | 13.99 | 13.88 | 13.92 | 2,500 | +0.05(+0.36%) |
Jan 04, 2006 | 13.92 | 13.95 | 13.82 | 13.87 | 19,100 | +0.00(+0.00%) |
Jan 03, 2006 | 13.80 | 13.87 | 13.73 | 13.87 | 5,000 | +0.14(+1.02%) |
Dec 30, 2005 | 13.65 | 13.74 | 13.64 | 13.73 | 32,300 | +0.13(+0.96%) |
Dec 29, 2005 | 13.60 | 13.69 | 13.55 | 13.60 | 21,600 | +0.03(+0.22%) |
Dec 28, 2005 | 13.60 | 13.70 | 13.55 | 13.57 | 7,500 | -0.08(-0.59%) |
Dec 27, 2005 | 13.60 | 13.65 | 13.59 | 13.65 | 3,600 | +0.05(+0.37%) |
Dec 23, 2005 | 13.54 | 13.60 | 13.54 | 13.60 | 7,100 | +0.10(+0.74%) |
Dec 22, 2005 | 13.50 | 13.52 | 13.38 | 13.50 | 25,300 | +0.03(+0.22%) |
Dec 21, 2005 | 13.50 | 13.59 | 13.47 | 13.47 | 13,400 | -0.07(-0.52%) |
Dec 20, 2005 | 13.70 | 13.70 | 13.40 | 13.54 | 15,600 | -0.16(-1.17%) |
Dec 19, 2005 | 13.75 | 13.75 | 13.70 | 13.70 | 1,600 | -0.09(-0.65%) |
Dec 16, 2005 | 13.80 | 13.80 | 13.79 | 13.79 | 3,400 | -0.01(-0.07%) |
Dec 15, 2005 | 13.58 | 14.50 | 13.51 | 13.80 | 152,100 | +0.22(+1.62%) |
Dec 14, 2005 | 13.95 | 13.95 | 13.58 | 13.58 | 28,300 | -0.41(-2.93%) |
Dec 13, 2005 | 14.05 | 14.05 | 13.96 | 13.99 | 5,400 | -0.20(-1.41%) |
Dec 12, 2005 | 14.19 | 14.19 | 14.19 | 14.19 | 1,000 | +0.04(+0.28%) |
Dec 09, 2005 | 13.95 | 14.15 | 13.95 | 14.15 | 3,000 | +0.15(+1.07%) |
Dec 08, 2005 | 13.93 | 14.00 | 13.93 | 14.00 | 4,000 | +0.06(+0.42%) |
Dec 07, 2005 | 14.00 | 14.11 | 13.93 | 13.94 | 6,100 | -0.15(-1.06%) |
Dec 06, 2005 | 14.12 | 14.14 | 14.00 | 14.09 | 10,300 | -0.11(-0.77%) |
Dec 05, 2005 | 14.24 | 14.24 | 14.15 | 14.20 | 6,900 | +0.00(+0.00%) |
Dec 02, 2005 | 14.25 | 14.40 | 14.20 | 14.20 | 6,500 | +0.00(+0.00%) |