Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.93 | 13.95 | 13.83 | 13.90 | 96,159 | -0.03(-0.24%) |
Feb 27, 2006 | 14.09 | 14.12 | 13.89 | 13.93 | 56,441 | -0.10(-0.68%) |
Feb 24, 2006 | 13.93 | 14.07 | 13.86 | 14.03 | 78,809 | +0.05(+0.38%) |
Feb 23, 2006 | 14.27 | 14.27 | 13.89 | 13.98 | 137,132 | -0.29(-2.01%) |
Feb 22, 2006 | 13.89 | 14.31 | 13.88 | 14.27 | 95,532 | +0.38(+2.72%) |
Feb 21, 2006 | 13.81 | 13.89 | 13.75 | 13.89 | 178,523 | +0.09(+0.62%) |
Feb 17, 2006 | 13.79 | 13.82 | 13.67 | 13.80 | 96,159 | +0.04(+0.28%) |
Feb 16, 2006 | 13.61 | 13.77 | 13.56 | 13.76 | 112,256 | +0.08(+0.59%) |
Feb 15, 2006 | 13.62 | 13.79 | 13.56 | 13.68 | 70,865 | +0.06(+0.42%) |
Feb 14, 2006 | 13.48 | 13.75 | 13.39 | 13.62 | 107,448 | +0.20(+1.46%) |
Feb 13, 2006 | 13.40 | 13.46 | 13.36 | 13.43 | 70,447 | -0.02(-0.18%) |
Feb 10, 2006 | 13.29 | 13.51 | 13.29 | 13.45 | 92,815 | +0.19(+1.41%) |
Feb 09, 2006 | 13.42 | 13.49 | 13.27 | 13.27 | 70,238 | -0.15(-1.14%) |
Feb 08, 2006 | 13.31 | 13.45 | 13.20 | 13.42 | 99,713 | +0.14(+1.05%) |
Feb 07, 2006 | 13.44 | 13.44 | 13.25 | 13.28 | 67,730 | -0.13(-1.00%) |
Feb 06, 2006 | 13.26 | 13.41 | 13.16 | 13.41 | 79,436 | +0.11(+0.86%) |
Feb 03, 2006 | 13.35 | 13.37 | 13.25 | 13.30 | 73,583 | -0.05(-0.39%) |
Feb 02, 2006 | 13.53 | 13.53 | 13.27 | 13.35 | 82,363 | -0.18(-1.31%) |
Feb 01, 2006 | 13.51 | 13.59 | 13.44 | 13.53 | 74,001 | +0.05(+0.35%) |
Jan 31, 2006 | 13.30 | 13.59 | 13.26 | 13.48 | 83,617 | +0.19(+1.44%) |
Jan 30, 2006 | 13.42 | 13.49 | 13.23 | 13.29 | 85,707 | -0.08(-0.57%) |
Jan 27, 2006 | 13.50 | 13.56 | 13.37 | 13.37 | 112,256 | -0.09(-0.68%) |
Jan 26, 2006 | 13.39 | 13.46 | 13.26 | 13.46 | 93,442 | +0.10(+0.75%) |
Jan 25, 2006 | 13.37 | 13.41 | 13.24 | 13.36 | 113,092 | +0.07(+0.54%) |
Jan 24, 2006 | 13.11 | 13.28 | 12.99 | 13.28 | 164,099 | +0.10(+0.76%) |
Jan 23, 2006 | 13.13 | 13.27 | 13.08 | 13.18 | 48,289 | +0.10(+0.77%) |
Jan 20, 2006 | 13.27 | 13.27 | 13.02 | 13.08 | 117,900 | -0.11(-0.83%) |
Jan 19, 2006 | 13.06 | 13.24 | 13.03 | 13.19 | 50,379 | +0.14(+1.10%) |
Jan 18, 2006 | 13.07 | 13.15 | 12.92 | 13.05 | 289,316 | -0.10(-0.73%) |
Jan 17, 2006 | 13.20 | 13.20 | 13.07 | 13.15 | 139,850 | -0.05(-0.40%) |
Jan 13, 2006 | 13.30 | 13.30 | 13.09 | 13.20 | 140,477 | -0.10(-0.76%) |
Jan 12, 2006 | 13.06 | 13.30 | 12.92 | 13.30 | 629,638 | +0.24(+1.83%) |
Jan 11, 2006 | 12.94 | 13.10 | 12.89 | 13.06 | 741,059 | +0.12(+0.92%) |
Jan 10, 2006 | 12.89 | 12.97 | 12.88 | 12.94 | 356,628 | +0.00(+0.04%) |
Jan 09, 2006 | 12.93 | 12.96 | 12.87 | 12.94 | 74,628 | +0.02(+0.15%) |
Jan 06, 2006 | 12.87 | 12.97 | 12.77 | 12.92 | 442,126 | +0.00(+0.00%) |
Jan 05, 2006 | 12.92 | 12.99 | 12.87 | 12.92 | 293,497 | -0.04(-0.29%) |
Jan 04, 2006 | 13.06 | 13.10 | 12.92 | 12.95 | 106,821 | -0.07(-0.55%) |
Jan 03, 2006 | 12.82 | 13.11 | 12.56 | 13.03 | 182,703 | +0.28(+2.18%) |
Dec 30, 2005 | 12.76 | 12.77 | 12.59 | 12.75 | 73,583 | -0.01(-0.11%) |
Dec 29, 2005 | 12.82 | 12.86 | 12.68 | 12.76 | 48,916 | -0.01(-0.08%) |
Dec 28, 2005 | 12.75 | 12.78 | 12.69 | 12.77 | 122,499 | +0.09(+0.68%) |
Dec 27, 2005 | 12.91 | 12.97 | 12.67 | 12.69 | 118,736 | -0.22(-1.74%) |
Dec 23, 2005 | 12.91 | 12.94 | 12.88 | 12.91 | 82,572 | +0.01(+0.07%) |
Dec 22, 2005 | 12.84 | 12.93 | 12.77 | 12.90 | 125,217 | -0.00(-0.04%) |
Dec 21, 2005 | 12.86 | 12.95 | 12.78 | 12.91 | 159,709 | +0.01(+0.11%) |
Dec 20, 2005 | 12.96 | 13.05 | 12.81 | 12.89 | 156,155 | -0.10(-0.74%) |
Dec 19, 2005 | 13.08 | 13.08 | 12.96 | 12.99 | 140,268 | -0.14(-1.09%) |
Dec 16, 2005 | 13.00 | 13.13 | 12.94 | 13.13 | 372,306 | +0.01(+0.11%) |
Dec 15, 2005 | 13.18 | 13.22 | 13.10 | 13.12 | 135,042 | -0.10(-0.76%) |
Dec 14, 2005 | 13.22 | 13.36 | 13.17 | 13.22 | 164,935 | +0.00(+0.00%) |
Dec 13, 2005 | 13.14 | 13.24 | 13.10 | 13.22 | 156,364 | +0.15(+1.17%) |
Dec 12, 2005 | 13.14 | 13.14 | 12.97 | 13.06 | 107,657 | -0.03(-0.26%) |
Dec 09, 2005 | 12.94 | 13.10 | 12.87 | 13.10 | 157,827 | +0.18(+1.37%) |
Dec 08, 2005 | 12.92 | 13.10 | 12.66 | 12.92 | 238,727 | +0.00(+0.04%) |
Dec 07, 2005 | 12.87 | 12.95 | 12.77 | 12.92 | 131,279 | +0.05(+0.37%) |
Dec 06, 2005 | 13.26 | 13.26 | 12.81 | 12.87 | 444,426 | -0.32(-2.40%) |
Dec 05, 2005 | 13.27 | 13.27 | 13.08 | 13.18 | 140,059 | -0.09(-0.68%) |
Dec 02, 2005 | 13.24 | 13.31 | 13.00 | 13.27 | 289,316 | -0.02(-0.18%) |