Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.90 | 12.98 | 12.80 | 12.98 | 48,800 | +0.08(+0.62%) |
Feb 27, 2006 | 12.85 | 12.99 | 12.83 | 12.90 | 9,400 | +0.05(+0.39%) |
Feb 24, 2006 | 12.78 | 12.95 | 12.78 | 12.85 | 15,000 | -0.08(-0.62%) |
Feb 23, 2006 | 12.90 | 12.93 | 12.85 | 12.93 | 25,900 | -0.01(-0.08%) |
Feb 22, 2006 | 12.91 | 12.95 | 12.86 | 12.94 | 17,600 | +0.01(+0.08%) |
Feb 21, 2006 | 13.00 | 13.00 | 12.92 | 12.93 | 13,600 | -0.02(-0.15%) |
Feb 17, 2006 | 12.95 | 13.05 | 12.85 | 12.95 | 27,900 | -0.13(-0.99%) |
Feb 16, 2006 | 12.78 | 13.10 | 12.75 | 13.08 | 55,000 | +0.24(+1.87%) |
Feb 15, 2006 | 12.74 | 12.84 | 12.72 | 12.84 | 14,000 | +0.10(+0.78%) |
Feb 14, 2006 | 12.90 | 12.90 | 12.71 | 12.74 | 28,100 | -0.21(-1.62%) |
Feb 13, 2006 | 12.98 | 13.04 | 12.80 | 12.95 | 44,400 | -0.03(-0.23%) |
Feb 10, 2006 | 12.97 | 12.99 | 12.86 | 12.98 | 8,200 | +0.03(+0.23%) |
Feb 09, 2006 | 12.91 | 12.99 | 12.88 | 12.95 | 7,200 | +0.04(+0.31%) |
Feb 08, 2006 | 13.00 | 13.00 | 12.91 | 12.91 | 10,900 | -0.09(-0.69%) |
Feb 07, 2006 | 13.02 | 13.07 | 13.00 | 13.00 | 17,900 | -0.10(-0.76%) |
Feb 06, 2006 | 13.00 | 13.18 | 12.98 | 13.10 | 23,800 | +0.05(+0.38%) |
Feb 03, 2006 | 13.05 | 13.05 | 12.90 | 13.05 | 9,400 | -0.05(-0.38%) |
Feb 02, 2006 | 13.04 | 13.10 | 12.90 | 13.10 | 20,700 | -0.01(-0.08%) |
Feb 01, 2006 | 13.07 | 13.11 | 13.04 | 13.11 | 15,500 | +0.06(+0.46%) |
Jan 31, 2006 | 13.05 | 13.11 | 13.04 | 13.05 | 15,100 | +0.03(+0.23%) |
Jan 30, 2006 | 13.20 | 13.20 | 13.00 | 13.02 | 25,200 | -0.03(-0.23%) |
Jan 27, 2006 | 13.09 | 13.12 | 13.00 | 13.05 | 27,100 | -0.02(-0.15%) |
Jan 26, 2006 | 13.07 | 13.11 | 13.06 | 13.07 | 10,100 | +0.00(+0.00%) |
Jan 25, 2006 | 13.15 | 13.17 | 13.06 | 13.07 | 21,000 | -0.07(-0.53%) |
Jan 24, 2006 | 13.13 | 13.18 | 13.11 | 13.14 | 17,900 | +0.01(+0.08%) |
Jan 23, 2006 | 13.03 | 13.15 | 13.03 | 13.13 | 20,600 | +0.13(+0.99%) |
Jan 20, 2006 | 13.02 | 13.04 | 12.95 | 13.00 | 8,900 | -0.02(-0.15%) |
Jan 19, 2006 | 13.03 | 13.05 | 12.95 | 13.02 | 15,300 | -0.03(-0.23%) |
Jan 18, 2006 | 13.10 | 13.10 | 13.05 | 13.05 | 15,600 | -0.01(-0.08%) |
Jan 17, 2006 | 12.98 | 13.10 | 12.96 | 13.06 | 74,800 | +0.08(+0.62%) |
Jan 13, 2006 | 12.98 | 12.99 | 12.93 | 12.98 | 46,300 | +0.08(+0.62%) |
Jan 12, 2006 | 12.95 | 12.99 | 12.85 | 12.90 | 27,500 | -0.08(-0.62%) |
Jan 11, 2006 | 12.95 | 12.99 | 12.95 | 12.98 | 8,900 | +0.03(+0.23%) |
Jan 10, 2006 | 12.88 | 12.95 | 12.88 | 12.95 | 19,700 | +0.01(+0.08%) |
Jan 09, 2006 | 12.93 | 12.98 | 12.92 | 12.94 | 13,700 | -0.01(-0.08%) |
Jan 06, 2006 | 12.87 | 12.96 | 12.87 | 12.95 | 34,000 | +0.05(+0.39%) |
Jan 05, 2006 | 12.87 | 12.90 | 12.81 | 12.90 | 36,900 | +0.03(+0.23%) |
Jan 04, 2006 | 12.87 | 12.90 | 12.84 | 12.87 | 93,700 | +0.02(+0.16%) |
Jan 03, 2006 | 12.78 | 12.89 | 12.65 | 12.85 | 94,800 | +0.05(+0.39%) |
Dec 30, 2005 | 12.65 | 12.80 | 12.54 | 12.80 | 48,100 | +0.04(+0.31%) |
Dec 29, 2005 | 12.82 | 12.86 | 12.70 | 12.76 | 20,100 | -0.09(-0.70%) |
Dec 28, 2005 | 12.85 | 12.95 | 12.75 | 12.85 | 33,600 | -0.30(-2.28%) |
Dec 27, 2005 | 13.15 | 13.22 | 13.10 | 13.15 | 32,000 | +0.03(+0.23%) |
Dec 23, 2005 | 13.16 | 13.19 | 13.02 | 13.12 | 13,500 | -0.07(-0.53%) |
Dec 22, 2005 | 13.02 | 13.24 | 12.90 | 13.19 | 29,800 | +0.16(+1.23%) |
Dec 21, 2005 | 12.77 | 13.15 | 12.75 | 13.03 | 70,900 | +0.11(+0.85%) |
Dec 20, 2005 | 13.05 | 13.15 | 12.85 | 12.92 | 19,000 | -0.13(-1.00%) |
Dec 19, 2005 | 13.08 | 13.18 | 13.00 | 13.05 | 42,400 | -0.03(-0.23%) |
Dec 16, 2005 | 13.06 | 13.16 | 13.06 | 13.08 | 13,900 | +0.07(+0.54%) |
Dec 15, 2005 | 13.08 | 13.20 | 13.00 | 13.01 | 35,600 | -0.06(-0.46%) |
Dec 14, 2005 | 13.05 | 13.25 | 13.05 | 13.07 | 54,200 | -0.01(-0.08%) |
Dec 13, 2005 | 12.88 | 13.10 | 12.86 | 13.08 | 37,800 | +0.27(+2.11%) |
Dec 12, 2005 | 12.85 | 12.98 | 12.75 | 12.81 | 56,700 | -0.04(-0.31%) |
Dec 09, 2005 | 12.89 | 13.00 | 12.85 | 12.85 | 10,900 | -0.04(-0.31%) |
Dec 08, 2005 | 12.85 | 12.90 | 12.78 | 12.89 | 8,700 | +0.04(+0.31%) |
Dec 07, 2005 | 12.75 | 12.95 | 12.70 | 12.85 | 18,300 | +0.13(+1.02%) |
Dec 06, 2005 | 12.81 | 12.87 | 12.72 | 12.72 | 24,600 | -0.08(-0.63%) |
Dec 05, 2005 | 12.88 | 12.88 | 12.75 | 12.80 | 15,400 | -0.07(-0.54%) |
Dec 02, 2005 | 12.81 | 12.94 | 12.80 | 12.87 | 36,700 | +0.06(+0.47%) |