Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.45 | 13.45 | 13.43 | 13.43 | 155,899 | -0.11(-0.84%) |
Feb 27, 2006 | 13.56 | 13.58 | 13.55 | 13.55 | 67,091 | +0.03(+0.23%) |
Feb 24, 2006 | 13.51 | 13.52 | 13.51 | 13.52 | 8,531 | -0.00(-0.02%) |
Feb 23, 2006 | 13.52 | 13.52 | 13.52 | 13.52 | 387 | +0.10(+0.73%) |
Feb 22, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 775 | +0.01(+0.04%) |
Feb 17, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 81,440 | -0.03(-0.21%) |
Feb 16, 2006 | 13.41 | 13.44 | 13.41 | 13.44 | 193,905 | -0.00(-0.02%) |
Feb 15, 2006 | 13.42 | 13.45 | 13.40 | 13.45 | 847,366 | -0.01(-0.04%) |
Feb 14, 2006 | 13.28 | 13.45 | 13.28 | 13.45 | 20,166 | +0.20(+1.54%) |
Feb 13, 2006 | 13.26 | 13.26 | 13.25 | 13.25 | 762,048 | +0.05(+0.35%) |
Feb 10, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 13.23 | 13.23 | 13.19 | 13.20 | 95,789 | -0.03(-0.23%) |
Feb 08, 2006 | 13.20 | 13.23 | 13.20 | 13.23 | 4,653 | +0.09(+0.67%) |
Feb 07, 2006 | 13.18 | 13.18 | 13.15 | 13.15 | 4,265 | -0.03(-0.20%) |
Feb 06, 2006 | 13.17 | 13.17 | 13.17 | 13.17 | 775 | +0.04(+0.27%) |
Feb 03, 2006 | 13.14 | 13.14 | 13.14 | 13.14 | 387 | -0.12(-0.88%) |
Feb 02, 2006 | 13.35 | 13.35 | 13.25 | 13.25 | 353,295 | -0.08(-0.58%) |
Feb 01, 2006 | 13.35 | 13.39 | 13.32 | 13.33 | 145,429 | +0.04(+0.33%) |
Jan 31, 2006 | 13.46 | 13.46 | 13.28 | 13.28 | 456,841 | -0.23(-1.70%) |
Jan 30, 2006 | 13.47 | 13.51 | 13.47 | 13.51 | 200,498 | -0.05(-0.38%) |
Jan 27, 2006 | 13.57 | 13.57 | 13.57 | 13.57 | 775 | +0.07(+0.54%) |
Jan 26, 2006 | 13.32 | 13.57 | 13.32 | 13.49 | 251,301 | +0.23(+1.75%) |
Jan 25, 2006 | 13.33 | 13.37 | 13.23 | 13.26 | 632,907 | -0.08(-0.60%) |
Jan 24, 2006 | 13.38 | 13.38 | 13.34 | 13.34 | 775 | -0.01(-0.04%) |
Jan 23, 2006 | 13.38 | 13.38 | 13.35 | 13.35 | 775 | -0.09(-0.69%) |
Jan 20, 2006 | 13.44 | 13.46 | 13.44 | 13.44 | 201,661 | -0.17(-1.27%) |
Jan 19, 2006 | 13.61 | 13.61 | 13.61 | 13.61 | 387 | +0.00(+0.02%) |
Jan 18, 2006 | 13.67 | 13.67 | 13.58 | 13.61 | 48,088 | -0.14(-1.01%) |
Jan 17, 2006 | 13.84 | 13.84 | 13.70 | 13.75 | 84,154 | -0.15(-1.11%) |
Jan 13, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 387 | -0.01(-0.09%) |
Jan 12, 2006 | 13.97 | 13.97 | 13.92 | 13.92 | 1,163 | -0.05(-0.35%) |
Jan 11, 2006 | 13.96 | 13.97 | 13.96 | 13.97 | 822,158 | +0.03(+0.19%) |
Jan 10, 2006 | 13.91 | 13.94 | 13.91 | 13.94 | 58,171 | +0.05(+0.37%) |
Jan 09, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 1,163 | +0.02(+0.17%) |
Jan 06, 2006 | 13.85 | 13.87 | 13.85 | 13.87 | 2,326 | +0.05(+0.34%) |
Jan 05, 2006 | 13.78 | 13.82 | 13.78 | 13.82 | 472,741 | -0.00(-0.02%) |
Jan 04, 2006 | 13.83 | 13.83 | 13.82 | 13.82 | 116,343 | +0.28(+2.08%) |
Jan 03, 2006 | 13.54 | 13.54 | 13.54 | 13.54 | 41,495 | -0.14(-1.04%) |
Dec 30, 2005 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 13.66 | 13.68 | 13.66 | 13.68 | 155,124 | +0.01(+0.04%) |
Dec 28, 2005 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 13.76 | 13.76 | 13.68 | 13.68 | 80,664 | +0.04(+0.26%) |
Dec 23, 2005 | 13.65 | 13.65 | 13.64 | 13.64 | 411,467 | +0.09(+0.67%) |
Dec 22, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 13.58 | 13.58 | 13.55 | 13.55 | 58,559 | +0.03(+0.23%) |
Dec 20, 2005 | 13.51 | 13.54 | 13.50 | 13.52 | 96,952 | +0.04(+0.31%) |
Dec 19, 2005 | 13.56 | 13.58 | 13.47 | 13.48 | 246,647 | -0.10(-0.70%) |
Dec 16, 2005 | 13.65 | 13.65 | 13.57 | 13.57 | 184,210 | -0.07(-0.49%) |
Dec 15, 2005 | 13.71 | 13.71 | 13.64 | 13.64 | 159,390 | -0.11(-0.82%) |
Dec 14, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 5,041 | +0.13(+0.98%) |
Dec 13, 2005 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 13.70 | 13.70 | 13.57 | 13.62 | 194,681 | +0.02(+0.11%) |
Dec 09, 2005 | 13.65 | 13.65 | 13.60 | 13.60 | 205,539 | +0.02(+0.17%) |
Dec 08, 2005 | 13.60 | 13.60 | 13.58 | 13.58 | 5,817 | -0.02(-0.11%) |
Dec 07, 2005 | 13.67 | 13.67 | 13.60 | 13.60 | 388,198 | -0.08(-0.57%) |
Dec 06, 2005 | 13.71 | 13.71 | 13.67 | 13.67 | 1,078,114 | -0.07(-0.53%) |
Dec 05, 2005 | 13.80 | 13.80 | 13.74 | 13.75 | 295,124 | -0.10(-0.69%) |
Dec 02, 2005 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |