Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.48 | 14.88 | 14.73 | 14.79 | 176,384 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.49 | 14.29 | 14.48 | 124,925 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,041 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.50 | 14.34 | 14.40 | 113,921 | +0.01(+0.06%) |
Feb 22, 2006 | 14.31 | 14.40 | 14.31 | 14.40 | 131,074 | +0.12(+0.84%) |
Feb 21, 2006 | 14.32 | 14.35 | 14.28 | 14.28 | 78,321 | +0.11(+0.74%) |
Feb 17, 2006 | 14.10 | 14.19 | 14.10 | 14.17 | 122,336 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.97 | 14.17 | 198,715 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,134 | +0.18(+1.30%) |
Feb 14, 2006 | 13.94 | 14.06 | 13.87 | 14.04 | 263,767 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.06 | 14.14 | 296,778 | -0.04(-0.31%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,073 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.32 | 300,338 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.89 | 13.78 | 13.87 | 104,536 | +0.02(+0.18%) |
Feb 07, 2006 | 13.84 | 13.87 | 13.73 | 13.85 | 263,443 | -0.30(-2.14%) |
Feb 06, 2006 | 14.06 | 14.17 | 13.99 | 14.15 | 402,933 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,523 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,595 | -0.05(-0.37%) |
Feb 01, 2006 | 14.03 | 14.21 | 14.02 | 14.16 | 386,750 | +0.01(+0.09%) |
Jan 31, 2006 | 13.96 | 14.15 | 13.93 | 14.15 | 689,678 | +0.37(+2.67%) |
Jan 30, 2006 | 13.67 | 13.79 | 13.67 | 13.78 | 278,978 | -0.00(-0.02%) |
Jan 27, 2006 | 13.75 | 13.81 | 13.72 | 13.79 | 95,797 | -0.16(-1.17%) |
Jan 26, 2006 | 13.97 | 13.98 | 13.92 | 13.95 | 79,615 | -0.13(-0.94%) |
Jan 25, 2006 | 14.02 | 14.10 | 13.92 | 14.08 | 115,539 | +0.13(+0.91%) |
Jan 24, 2006 | 13.93 | 13.98 | 13.87 | 13.96 | 106,801 | -0.00(-0.02%) |
Jan 23, 2006 | 13.96 | 13.99 | 13.89 | 13.96 | 205,512 | +0.06(+0.47%) |
Jan 20, 2006 | 13.85 | 13.93 | 13.81 | 13.89 | 200,657 | +0.10(+0.72%) |
Jan 19, 2006 | 13.87 | 13.90 | 13.44 | 13.80 | 486,108 | +0.14(+1.00%) |
Jan 18, 2006 | 13.73 | 13.80 | 13.62 | 13.66 | 218,134 | -0.03(-0.20%) |
Jan 17, 2006 | 13.57 | 13.74 | 13.54 | 13.69 | 226,225 | -0.15(-1.05%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.73 | 13.83 | 338,852 | +0.28(+2.03%) |
Jan 12, 2006 | 13.51 | 13.62 | 13.50 | 13.56 | 162,467 | -0.35(-2.51%) |
Jan 11, 2006 | 13.79 | 13.95 | 13.73 | 13.91 | 213,926 | -0.09(-0.64%) |
Jan 10, 2006 | 13.96 | 14.02 | 13.95 | 14.00 | 168,940 | -0.03(-0.24%) |
Jan 09, 2006 | 14.05 | 14.06 | 13.93 | 14.03 | 145,314 | -0.06(-0.42%) |
Jan 06, 2006 | 14.00 | 14.10 | 13.98 | 14.09 | 101,946 | +0.17(+1.24%) |
Jan 05, 2006 | 14.01 | 14.01 | 13.91 | 13.92 | 157,289 | -0.20(-1.44%) |
Jan 04, 2006 | 14.09 | 14.13 | 14.05 | 14.12 | 198,715 | -0.07(-0.50%) |
Jan 03, 2006 | 14.05 | 14.24 | 14.02 | 14.19 | 218,781 | +0.28(+1.98%) |
Dec 30, 2005 | 13.97 | 13.97 | 13.86 | 13.92 | 63,109 | -0.02(-0.13%) |
Dec 29, 2005 | 13.90 | 14.02 | 13.90 | 13.94 | 89,648 | +0.00(+0.02%) |
Dec 28, 2005 | 13.89 | 13.96 | 13.89 | 13.93 | 99,681 | +0.16(+1.17%) |
Dec 27, 2005 | 13.81 | 13.84 | 13.77 | 13.77 | 87,059 | -0.07(-0.54%) |
Dec 23, 2005 | 13.75 | 13.88 | 13.72 | 13.85 | 119,099 | -0.11(-0.80%) |
Dec 22, 2005 | 13.88 | 14.02 | 13.79 | 13.96 | 240,141 | -0.02(-0.11%) |
Dec 21, 2005 | 13.98 | 14.08 | 13.85 | 13.97 | 247,908 | -0.06(-0.44%) |
Dec 20, 2005 | 14.10 | 14.10 | 13.98 | 14.03 | 133,016 | -0.11(-0.76%) |
Dec 19, 2005 | 14.24 | 14.27 | 14.14 | 14.14 | 82,204 | -0.02(-0.11%) |
Dec 16, 2005 | 14.14 | 14.21 | 13.99 | 14.16 | 99,034 | +0.00(+0.02%) |
Dec 15, 2005 | 14.14 | 14.38 | 14.09 | 14.15 | 288,687 | +0.06(+0.46%) |
Dec 14, 2005 | 14.07 | 14.12 | 14.04 | 14.09 | 213,926 | +0.06(+0.40%) |
Dec 13, 2005 | 13.98 | 14.09 | 13.98 | 14.03 | 191,919 | +0.01(+0.04%) |
Dec 12, 2005 | 13.94 | 14.09 | 13.94 | 14.03 | 143,049 | +0.15(+1.07%) |
Dec 09, 2005 | 13.75 | 13.90 | 13.75 | 13.88 | 93,855 | +0.05(+0.34%) |
Dec 08, 2005 | 13.86 | 13.86 | 13.72 | 13.83 | 467,661 | -0.10(-0.73%) |
Dec 07, 2005 | 13.95 | 13.98 | 13.94 | 13.94 | 68,288 | -0.04(-0.27%) |
Dec 06, 2005 | 13.88 | 14.02 | 13.88 | 13.97 | 139,812 | +0.10(+0.71%) |
Dec 05, 2005 | 13.83 | 13.91 | 13.83 | 13.87 | 123,307 | +0.20(+1.45%) |
Dec 02, 2005 | 13.54 | 13.68 | 13.52 | 13.68 | 99,034 | +0.10(+0.70%) |