Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.15 | 14.20 | 14.13 | 14.20 | 76,600 | +0.05(+0.35%) |
Feb 27, 2006 | 14.19 | 14.20 | 14.10 | 14.15 | 43,700 | -0.02(-0.14%) |
Feb 24, 2006 | 13.98 | 14.19 | 13.98 | 14.17 | 50,700 | +0.02(+0.14%) |
Feb 23, 2006 | 14.10 | 14.19 | 14.09 | 14.15 | 28,100 | -0.07(-0.49%) |
Feb 22, 2006 | 14.14 | 14.22 | 14.10 | 14.22 | 77,000 | +0.07(+0.49%) |
Feb 21, 2006 | 14.00 | 14.15 | 13.97 | 14.15 | 82,400 | +0.15(+1.07%) |
Feb 17, 2006 | 14.01 | 14.12 | 14.00 | 14.00 | 56,900 | -0.05(-0.36%) |
Feb 16, 2006 | 14.02 | 14.05 | 13.95 | 14.05 | 32,500 | +0.01(+0.07%) |
Feb 15, 2006 | 13.85 | 14.05 | 13.85 | 14.04 | 47,300 | +0.18(+1.30%) |
Feb 14, 2006 | 13.81 | 14.04 | 13.78 | 13.86 | 92,400 | -0.20(-1.42%) |
Feb 13, 2006 | 13.94 | 14.06 | 13.94 | 14.06 | 30,400 | +0.08(+0.57%) |
Feb 10, 2006 | 13.76 | 13.98 | 13.76 | 13.98 | 30,300 | +0.18(+1.30%) |
Feb 09, 2006 | 13.85 | 13.90 | 13.79 | 13.80 | 40,500 | +0.01(+0.07%) |
Feb 08, 2006 | 13.82 | 13.90 | 13.78 | 13.79 | 37,200 | -0.02(-0.14%) |
Feb 07, 2006 | 13.67 | 13.81 | 13.67 | 13.81 | 38,400 | +0.08(+0.58%) |
Feb 06, 2006 | 13.72 | 13.82 | 13.72 | 13.73 | 13,400 | +0.06(+0.44%) |
Feb 03, 2006 | 13.78 | 13.78 | 13.66 | 13.67 | 37,500 | -0.07(-0.51%) |
Feb 02, 2006 | 13.73 | 13.82 | 13.72 | 13.74 | 50,700 | -0.01(-0.07%) |
Feb 01, 2006 | 13.76 | 13.80 | 13.67 | 13.75 | 55,300 | -0.01(-0.07%) |
Jan 31, 2006 | 13.75 | 13.76 | 13.59 | 13.76 | 27,200 | +0.10(+0.73%) |
Jan 30, 2006 | 13.70 | 13.74 | 13.55 | 13.66 | 28,500 | +0.03(+0.22%) |
Jan 27, 2006 | 13.68 | 13.70 | 13.61 | 13.63 | 67,400 | -0.05(-0.37%) |
Jan 26, 2006 | 13.69 | 13.69 | 13.62 | 13.68 | 28,900 | -0.01(-0.07%) |
Jan 25, 2006 | 13.69 | 13.69 | 13.66 | 13.69 | 57,100 | +0.01(+0.07%) |
Jan 24, 2006 | 13.74 | 13.74 | 13.64 | 13.68 | 60,300 | +0.03(+0.22%) |
Jan 23, 2006 | 13.73 | 13.76 | 13.65 | 13.65 | 37,300 | -0.08(-0.58%) |
Jan 20, 2006 | 13.75 | 13.76 | 13.70 | 13.73 | 28,200 | -0.03(-0.22%) |
Jan 19, 2006 | 13.80 | 13.80 | 13.70 | 13.76 | 39,800 | +0.07(+0.51%) |
Jan 18, 2006 | 13.68 | 13.78 | 13.67 | 13.69 | 43,100 | -0.01(-0.07%) |
Jan 17, 2006 | 13.84 | 13.84 | 13.70 | 13.70 | 47,900 | -0.07(-0.51%) |
Jan 13, 2006 | 13.77 | 13.81 | 13.71 | 13.77 | 83,800 | -0.04(-0.29%) |
Jan 12, 2006 | 13.78 | 13.81 | 13.74 | 13.81 | 41,000 | +0.07(+0.51%) |
Jan 11, 2006 | 13.79 | 13.80 | 13.73 | 13.74 | 51,100 | -0.05(-0.36%) |
Jan 10, 2006 | 13.80 | 13.89 | 13.78 | 13.79 | 64,200 | -0.04(-0.29%) |
Jan 09, 2006 | 13.68 | 13.85 | 13.65 | 13.83 | 33,500 | +0.13(+0.94%) |
Jan 06, 2006 | 13.72 | 13.72 | 13.61 | 13.70 | 42,200 | +0.01(+0.08%) |
Jan 05, 2006 | 13.64 | 13.71 | 13.58 | 13.69 | 58,400 | +0.07(+0.51%) |
Jan 04, 2006 | 13.40 | 13.62 | 13.40 | 13.62 | 51,500 | +0.22(+1.64%) |
Jan 03, 2006 | 13.19 | 13.40 | 13.18 | 13.40 | 80,200 | +0.21(+1.59%) |
Dec 30, 2005 | 13.18 | 13.33 | 13.18 | 13.19 | 93,000 | +0.01(+0.08%) |
Dec 29, 2005 | 13.18 | 13.18 | 13.04 | 13.18 | 56,800 | +0.10(+0.76%) |
Dec 28, 2005 | 13.13 | 13.15 | 13.00 | 13.08 | 102,800 | +0.07(+0.54%) |
Dec 27, 2005 | 13.05 | 13.11 | 13.01 | 13.01 | 66,100 | -0.05(-0.38%) |
Dec 23, 2005 | 13.07 | 13.09 | 13.01 | 13.06 | 80,100 | +0.02(+0.15%) |
Dec 22, 2005 | 12.95 | 13.06 | 12.95 | 13.04 | 70,900 | +0.05(+0.38%) |
Dec 21, 2005 | 12.94 | 13.02 | 12.86 | 12.99 | 59,200 | +0.09(+0.70%) |
Dec 20, 2005 | 13.02 | 13.02 | 12.85 | 12.90 | 101,000 | -0.07(-0.54%) |
Dec 19, 2005 | 13.04 | 13.10 | 12.97 | 12.97 | 69,000 | -0.08(-0.61%) |
Dec 16, 2005 | 13.04 | 13.10 | 13.04 | 13.05 | 50,000 | -0.02(-0.15%) |
Dec 15, 2005 | 13.04 | 13.09 | 13.00 | 13.07 | 56,900 | +0.03(+0.23%) |
Dec 14, 2005 | 13.03 | 13.08 | 12.99 | 13.04 | 84,200 | +0.05(+0.38%) |
Dec 13, 2005 | 12.97 | 13.07 | 12.96 | 12.99 | 55,200 | -0.05(-0.38%) |
Dec 12, 2005 | 13.07 | 13.09 | 13.00 | 13.04 | 40,400 | +0.03(+0.23%) |
Dec 09, 2005 | 13.01 | 13.10 | 13.01 | 13.01 | 29,200 | +0.00(+0.00%) |
Dec 08, 2005 | 13.00 | 13.03 | 12.99 | 13.01 | 30,900 | +0.02(+0.15%) |
Dec 07, 2005 | 12.96 | 13.03 | 12.90 | 12.99 | 101,100 | -0.03(-0.23%) |
Dec 06, 2005 | 12.95 | 13.04 | 12.95 | 13.02 | 61,800 | +0.05(+0.39%) |
Dec 05, 2005 | 13.03 | 13.10 | 12.95 | 12.97 | 79,300 | -0.15(-1.14%) |
Dec 02, 2005 | 13.10 | 13.18 | 13.02 | 13.12 | 53,300 | +0.07(+0.54%) |