Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.10 | 15.40 | 15.20 | 15.20 | 6,301 | +0.10(+0.66%) |
Feb 27, 2006 | 15.10 | 15.40 | 15.10 | 15.10 | 4,333 | +0.00(+0.00%) |
Feb 24, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 6,274 | +0.10(+0.67%) |
Feb 23, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 12,450 | -0.05(-0.33%) |
Feb 22, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 3,086 | +0.15(+1.01%) |
Feb 21, 2006 | 14.90 | 14.95 | 14.90 | 14.90 | 3,908 | +0.00(+0.00%) |
Feb 17, 2006 | 14.90 | 14.90 | 14.90 | 14.90 | 3,434 | +0.10(+0.68%) |
Feb 15, 2006 | 14.80 | 15.25 | 14.80 | 14.80 | 6,721 | +0.10(+0.68%) |
Feb 14, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 4,390 | -0.05(-0.34%) |
Feb 13, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 7,097 | +0.05(+0.34%) |
Feb 10, 2006 | 14.70 | 14.70 | 14.55 | 14.70 | 5,582 | +0.30(+2.08%) |
Feb 09, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 1,521 | +0.05(+0.35%) |
Feb 08, 2006 | 14.35 | 14.37 | 14.35 | 14.35 | 5,740 | +0.00(+0.00%) |
Feb 07, 2006 | 14.50 | 14.45 | 14.35 | 14.35 | 16,255 | -0.15(-1.03%) |
Feb 06, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 4,757 | -0.10(-0.68%) |
Feb 03, 2006 | 14.60 | 14.70 | 14.60 | 14.60 | 25,652 | +0.00(+0.00%) |
Feb 02, 2006 | 14.60 | 14.65 | 14.60 | 14.60 | 32,226 | +0.00(+0.00%) |
Feb 01, 2006 | 14.60 | 14.60 | 14.55 | 14.60 | 2,201 | +0.05(+0.34%) |
Jan 31, 2006 | 14.55 | 14.55 | 14.45 | 14.55 | 5,825 | +0.10(+0.69%) |
Jan 30, 2006 | 14.45 | 14.53 | 14.45 | 14.45 | 9,762 | -0.15(-1.03%) |
Jan 27, 2006 | 14.60 | 14.75 | 14.60 | 14.60 | 40,823 | -0.05(-0.34%) |
Jan 26, 2006 | 14.65 | 14.70 | 14.65 | 14.65 | 14,244 | +0.05(+0.34%) |
Jan 25, 2006 | 14.60 | 14.75 | 14.50 | 14.60 | 16,931 | +0.15(+1.04%) |
Jan 24, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 14,328 | -0.05(-0.34%) |
Jan 23, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 7,717 | +0.15(+1.05%) |
Jan 20, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 3,879 | +0.25(+1.77%) |
Jan 19, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 3,815 | +0.00(+0.00%) |
Jan 18, 2006 | 14.10 | 14.45 | 14.10 | 14.10 | 8,866 | -0.25(-1.74%) |
Jan 17, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 4,368 | -0.15(-1.03%) |
Jan 13, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 13,148 | -0.10(-0.68%) |
Jan 12, 2006 | 14.60 | 14.95 | 14.60 | 14.60 | 19,996 | -0.60(-3.95%) |
Jan 11, 2006 | 15.20 | 15.20 | 14.95 | 15.20 | 2,129 | +0.20(+1.33%) |
Jan 10, 2006 | 15.00 | 15.25 | 15.00 | 15.00 | 4,126 | -0.05(-0.33%) |
Jan 09, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 3,835 | +0.05(+0.33%) |
Jan 06, 2006 | 15.00 | 15.00 | 14.95 | 15.00 | 8,711 | +0.15(+1.01%) |
Jan 05, 2006 | 14.85 | 14.85 | 14.80 | 14.85 | 3,574 | -0.05(-0.34%) |
Jan 04, 2006 | 14.50 | 14.95 | 14.80 | 14.90 | 4,388 | +0.40(+2.76%) |
Jan 03, 2006 | 14.50 | 14.50 | 14.45 | 14.50 | 16,826 | +0.25(+1.75%) |
Dec 30, 2005 | 14.25 | 14.30 | 14.25 | 14.25 | 6,464 | -0.05(-0.35%) |
Dec 29, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,607 | -0.05(-0.35%) |
Dec 28, 2005 | 14.35 | 14.58 | 14.15 | 14.35 | 7,208 | +0.10(+0.70%) |
Dec 23, 2005 | 14.25 | 14.90 | 14.25 | 14.25 | 10,921 | -0.10(-0.70%) |
Dec 22, 2005 | 14.40 | 14.45 | 14.35 | 14.35 | 7,297 | -0.05(-0.35%) |
Dec 21, 2005 | 14.60 | 14.55 | 14.35 | 14.40 | 4,534 | -0.20(-1.37%) |
Dec 20, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,232 | -0.10(-0.68%) |
Dec 19, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 4,884 | -0.05(-0.34%) |
Dec 16, 2005 | 14.75 | 14.75 | 14.55 | 14.75 | 7,682 | +0.15(+1.03%) |
Dec 15, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,123 | -0.10(-0.68%) |
Dec 14, 2005 | 14.70 | 14.75 | 14.65 | 14.70 | 7,202 | +0.05(+0.34%) |
Dec 13, 2005 | 14.65 | 14.70 | 14.65 | 14.65 | 3,079 | +0.10(+0.69%) |
Dec 12, 2005 | 14.55 | 14.65 | 14.50 | 14.55 | 8,637 | +0.20(+1.39%) |
Dec 09, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 7,654 | +0.00(+0.00%) |
Dec 08, 2005 | 14.35 | 14.51 | 14.20 | 14.35 | 24,127 | +0.15(+1.06%) |
Dec 07, 2005 | 14.20 | 14.25 | 14.10 | 14.20 | 6,311 | -0.05(-0.35%) |
Dec 06, 2005 | 14.25 | 14.35 | 14.20 | 14.25 | 9,901 | +0.05(+0.35%) |
Dec 05, 2005 | 14.20 | 14.50 | 14.10 | 14.20 | 3,545 | -0.10(-0.70%) |
Dec 02, 2005 | 14.30 | 14.30 | 14.15 | 14.30 | 5,253 | -0.10(-0.69%) |