Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.52 | 14.46 | 13.91 | 14.00 | 783,114 | -0.51(-3.53%) |
Feb 27, 2006 | 14.36 | 14.54 | 14.36 | 14.52 | 298,494 | +0.19(+1.35%) |
Feb 24, 2006 | 14.16 | 14.32 | 14.08 | 14.32 | 403,685 | +0.11(+0.74%) |
Feb 23, 2006 | 14.42 | 14.43 | 14.17 | 14.22 | 348,491 | -0.25(-1.76%) |
Feb 22, 2006 | 14.24 | 14.48 | 14.23 | 14.47 | 382,152 | +0.21(+1.47%) |
Feb 21, 2006 | 14.20 | 14.27 | 14.11 | 14.26 | 371,756 | +0.00(+0.00%) |
Feb 17, 2006 | 14.24 | 14.29 | 14.13 | 14.26 | 181,918 | +0.04(+0.28%) |
Feb 16, 2006 | 14.00 | 14.23 | 14.00 | 14.22 | 305,177 | +0.13(+0.89%) |
Feb 15, 2006 | 14.04 | 14.16 | 13.95 | 14.10 | 294,039 | +0.04(+0.29%) |
Feb 14, 2006 | 13.74 | 14.14 | 13.70 | 14.06 | 398,735 | +0.25(+1.78%) |
Feb 13, 2006 | 13.80 | 13.87 | 13.76 | 13.81 | 171,275 | -0.07(-0.49%) |
Feb 10, 2006 | 13.82 | 13.92 | 13.72 | 13.88 | 214,836 | +0.00(+0.03%) |
Feb 09, 2006 | 13.92 | 14.00 | 13.83 | 13.87 | 253,943 | -0.01(-0.06%) |
Feb 08, 2006 | 13.81 | 14.00 | 13.75 | 13.88 | 429,921 | +0.07(+0.50%) |
Feb 07, 2006 | 13.83 | 13.84 | 13.73 | 13.81 | 508,876 | +0.00(+0.00%) |
Feb 06, 2006 | 13.73 | 13.83 | 13.69 | 13.81 | 285,624 | +0.05(+0.35%) |
Feb 03, 2006 | 13.70 | 13.83 | 13.65 | 13.77 | 435,118 | +0.02(+0.12%) |
Feb 02, 2006 | 13.80 | 13.96 | 13.70 | 13.75 | 295,276 | -0.10(-0.73%) |
Feb 01, 2006 | 13.86 | 13.92 | 13.74 | 13.85 | 734,603 | -0.11(-0.78%) |
Jan 31, 2006 | 13.66 | 14.00 | 13.60 | 13.96 | 695,992 | +0.20(+1.47%) |
Jan 30, 2006 | 13.82 | 13.82 | 13.71 | 13.76 | 450,959 | -0.10(-0.70%) |
Jan 27, 2006 | 13.64 | 13.87 | 13.66 | 13.85 | 489,075 | +0.21(+1.57%) |
Jan 26, 2006 | 13.68 | 13.71 | 13.53 | 13.64 | 436,851 | +0.02(+0.12%) |
Jan 25, 2006 | 13.64 | 13.72 | 13.49 | 13.62 | 544,269 | +0.00(+0.03%) |
Jan 24, 2006 | 13.31 | 13.63 | 13.29 | 13.62 | 577,683 | +0.29(+2.18%) |
Jan 23, 2006 | 13.23 | 13.34 | 13.13 | 13.33 | 712,822 | +0.16(+1.20%) |
Jan 20, 2006 | 13.39 | 13.39 | 13.11 | 13.17 | 589,316 | -0.22(-1.63%) |
Jan 19, 2006 | 13.06 | 13.39 | 12.96 | 13.39 | 323,740 | +0.34(+2.57%) |
Jan 18, 2006 | 12.99 | 13.11 | 12.93 | 13.05 | 217,311 | +0.00(+0.03%) |
Jan 17, 2006 | 13.05 | 13.08 | 12.96 | 13.05 | 243,795 | -0.08(-0.62%) |
Jan 13, 2006 | 13.20 | 13.30 | 13.13 | 13.13 | 209,639 | -0.11(-0.79%) |
Jan 12, 2006 | 13.43 | 13.43 | 13.22 | 13.24 | 372,499 | -0.16(-1.18%) |
Jan 11, 2006 | 13.38 | 13.41 | 13.27 | 13.39 | 347,500 | -0.05(-0.39%) |
Jan 10, 2006 | 13.29 | 13.47 | 13.23 | 13.45 | 581,890 | +0.00(+0.00%) |
Jan 09, 2006 | 13.41 | 13.47 | 13.35 | 13.45 | 314,829 | +0.10(+0.76%) |
Jan 06, 2006 | 13.21 | 13.40 | 13.11 | 13.35 | 397,992 | +0.07(+0.55%) |
Jan 05, 2006 | 13.18 | 13.41 | 13.05 | 13.27 | 924,936 | +0.09(+0.67%) |
Jan 04, 2006 | 13.08 | 13.20 | 13.05 | 13.18 | 431,653 | +0.07(+0.52%) |
Jan 03, 2006 | 12.93 | 13.11 | 12.79 | 13.11 | 830,883 | +0.27(+2.08%) |
Dec 30, 2005 | 12.93 | 12.93 | 12.81 | 12.85 | 332,403 | -0.16(-1.24%) |
Dec 29, 2005 | 13.07 | 13.13 | 12.97 | 13.01 | 274,981 | +0.00(+0.00%) |
Dec 28, 2005 | 12.80 | 13.05 | 12.75 | 13.01 | 311,612 | +0.15(+1.13%) |
Dec 27, 2005 | 13.03 | 13.13 | 12.78 | 12.86 | 352,946 | -0.18(-1.36%) |
Dec 23, 2005 | 13.07 | 13.14 | 12.93 | 13.04 | 310,869 | -0.03(-0.22%) |
Dec 22, 2005 | 13.03 | 13.07 | 12.92 | 13.07 | 338,095 | +0.06(+0.47%) |
Dec 21, 2005 | 13.11 | 13.18 | 12.96 | 13.01 | 515,806 | -0.06(-0.49%) |
Dec 20, 2005 | 12.88 | 13.26 | 12.84 | 13.07 | 598,226 | +0.18(+1.38%) |
Dec 19, 2005 | 13.25 | 13.26 | 12.87 | 12.90 | 486,847 | -0.36(-2.68%) |
Dec 16, 2005 | 13.27 | 13.42 | 13.20 | 13.25 | 476,947 | +0.00(+0.00%) |
Dec 15, 2005 | 13.33 | 13.36 | 13.18 | 13.25 | 569,020 | -0.10(-0.73%) |
Dec 14, 2005 | 13.31 | 13.44 | 13.28 | 13.35 | 464,077 | -0.04(-0.33%) |
Dec 13, 2005 | 13.46 | 13.49 | 13.31 | 13.39 | 544,269 | -0.10(-0.72%) |
Dec 12, 2005 | 13.60 | 13.67 | 13.40 | 13.49 | 402,447 | -0.04(-0.30%) |
Dec 09, 2005 | 13.34 | 13.62 | 13.32 | 13.53 | 591,296 | +0.19(+1.39%) |
Dec 08, 2005 | 13.36 | 13.45 | 13.28 | 13.35 | 330,670 | +0.04(+0.33%) |
Dec 07, 2005 | 13.56 | 13.59 | 13.26 | 13.30 | 465,809 | -0.25(-1.82%) |
Dec 06, 2005 | 13.68 | 13.69 | 13.35 | 13.55 | 781,134 | -0.14(-1.00%) |
Dec 05, 2005 | 13.53 | 13.70 | 13.45 | 13.68 | 1,060,571 | +0.16(+1.17%) |
Dec 02, 2005 | 13.35 | 13.53 | 13.32 | 13.53 | 730,395 | +0.11(+0.84%) |