Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.96 | 13.97 | 13.62 | 13.81 | 1,367,603 | -0.21(-1.48%) |
Feb 27, 2006 | 14.02 | 14.04 | 13.96 | 14.01 | 606,688 | +0.02(+0.14%) |
Feb 24, 2006 | 13.99 | 14.06 | 13.92 | 13.99 | 938,375 | +0.03(+0.20%) |
Feb 23, 2006 | 13.94 | 14.09 | 13.88 | 13.97 | 1,275,425 | -0.05(-0.36%) |
Feb 22, 2006 | 13.84 | 14.04 | 13.84 | 14.02 | 984,592 | +0.15(+1.10%) |
Feb 21, 2006 | 13.79 | 13.90 | 13.78 | 13.86 | 1,294,575 | +0.07(+0.51%) |
Feb 17, 2006 | 13.67 | 13.84 | 13.61 | 13.79 | 1,248,614 | +0.19(+1.38%) |
Feb 16, 2006 | 13.55 | 13.62 | 13.51 | 13.61 | 791,555 | +0.13(+0.93%) |
Feb 15, 2006 | 13.47 | 13.50 | 13.21 | 13.48 | 2,752,313 | +0.05(+0.35%) |
Feb 14, 2006 | 13.68 | 13.68 | 13.40 | 13.43 | 2,362,409 | -0.20(-1.44%) |
Feb 13, 2006 | 13.71 | 13.75 | 13.51 | 13.63 | 1,261,892 | -0.09(-0.68%) |
Feb 10, 2006 | 13.68 | 13.79 | 13.62 | 13.72 | 1,412,798 | -0.01(-0.06%) |
Feb 09, 2006 | 13.86 | 13.86 | 13.71 | 13.73 | 1,772,572 | -0.09(-0.65%) |
Feb 08, 2006 | 13.84 | 13.84 | 13.67 | 13.82 | 1,263,934 | +0.03(+0.20%) |
Feb 07, 2006 | 13.86 | 13.89 | 13.67 | 13.79 | 2,152,519 | -0.13(-0.96%) |
Feb 06, 2006 | 13.98 | 14.00 | 13.86 | 13.93 | 1,157,713 | +0.24(+1.75%) |
Feb 03, 2006 | 13.79 | 13.85 | 13.67 | 13.69 | 1,958,205 | -0.13(-0.94%) |
Feb 02, 2006 | 14.02 | 14.04 | 13.73 | 13.82 | 1,197,290 | -0.18(-1.26%) |
Feb 01, 2006 | 14.41 | 14.41 | 13.93 | 13.99 | 2,119,580 | -0.18(-1.30%) |
Jan 31, 2006 | 13.71 | 14.22 | 13.67 | 14.18 | 1,769,508 | +0.43(+3.10%) |
Jan 30, 2006 | 13.70 | 13.86 | 13.67 | 13.75 | 900,074 | +0.14(+1.07%) |
Jan 27, 2006 | 13.65 | 13.83 | 13.51 | 13.61 | 1,049,448 | +0.01(+0.06%) |
Jan 26, 2006 | 13.81 | 13.81 | 13.49 | 13.60 | 867,901 | -0.23(-1.70%) |
Jan 25, 2006 | 13.88 | 13.92 | 13.55 | 13.83 | 1,109,198 | -0.10(-0.70%) |
Jan 24, 2006 | 13.80 | 13.95 | 13.79 | 13.93 | 596,730 | +0.13(+0.96%) |
Jan 23, 2006 | 13.79 | 13.84 | 13.70 | 13.80 | 848,240 | +0.01(+0.06%) |
Jan 20, 2006 | 13.77 | 13.90 | 13.77 | 13.79 | 1,328,280 | +0.01(+0.08%) |
Jan 19, 2006 | 13.71 | 13.81 | 13.63 | 13.78 | 762,446 | +0.07(+0.51%) |
Jan 18, 2006 | 13.70 | 13.76 | 13.61 | 13.71 | 805,854 | -0.01(-0.06%) |
Jan 17, 2006 | 13.39 | 13.74 | 13.39 | 13.71 | 1,069,620 | +0.25(+1.83%) |
Jan 13, 2006 | 13.46 | 13.56 | 13.44 | 13.47 | 535,704 | +0.02(+0.12%) |
Jan 12, 2006 | 13.58 | 13.70 | 13.45 | 13.45 | 786,192 | -0.21(-1.55%) |
Jan 11, 2006 | 13.66 | 13.70 | 13.57 | 13.66 | 913,352 | -0.01(-0.06%) |
Jan 10, 2006 | 13.44 | 13.70 | 13.44 | 13.67 | 1,210,313 | +0.23(+1.72%) |
Jan 09, 2006 | 13.43 | 13.53 | 13.38 | 13.44 | 797,683 | -0.04(-0.32%) |
Jan 06, 2006 | 13.29 | 13.51 | 13.29 | 13.48 | 822,706 | +0.16(+1.24%) |
Jan 05, 2006 | 13.24 | 13.44 | 13.24 | 13.32 | 1,047,406 | +0.06(+0.44%) |
Jan 04, 2006 | 13.26 | 13.32 | 13.18 | 13.26 | 1,064,258 | +0.00(+0.00%) |
Jan 03, 2006 | 12.85 | 13.27 | 12.84 | 13.26 | 1,140,860 | +0.44(+3.42%) |
Dec 30, 2005 | 12.92 | 12.92 | 12.81 | 12.82 | 623,796 | -0.10(-0.79%) |
Dec 29, 2005 | 12.92 | 13.04 | 12.89 | 12.92 | 567,110 | -0.05(-0.36%) |
Dec 28, 2005 | 12.84 | 13.00 | 12.84 | 12.97 | 847,219 | +0.20(+1.53%) |
Dec 27, 2005 | 13.00 | 13.02 | 12.75 | 12.78 | 725,677 | -0.23(-1.81%) |
Dec 23, 2005 | 12.92 | 13.07 | 12.92 | 13.01 | 507,361 | +0.07(+0.58%) |
Dec 22, 2005 | 13.04 | 13.05 | 12.81 | 12.94 | 1,056,343 | -0.03(-0.21%) |
Dec 21, 2005 | 13.00 | 13.12 | 12.88 | 12.96 | 900,330 | -0.03(-0.21%) |
Dec 20, 2005 | 12.92 | 13.00 | 12.92 | 12.99 | 888,839 | +0.08(+0.64%) |
Dec 19, 2005 | 12.92 | 12.99 | 12.81 | 12.91 | 2,327,938 | +0.01(+0.06%) |
Dec 16, 2005 | 13.04 | 13.16 | 12.90 | 12.90 | 2,179,330 | -0.11(-0.84%) |
Dec 15, 2005 | 13.22 | 13.25 | 13.00 | 13.01 | 898,032 | -0.20(-1.54%) |
Dec 14, 2005 | 13.12 | 13.27 | 13.05 | 13.21 | 1,319,088 | +0.12(+0.93%) |
Dec 13, 2005 | 12.94 | 13.13 | 12.94 | 13.09 | 1,283,340 | +0.14(+1.12%) |
Dec 12, 2005 | 12.91 | 13.02 | 12.89 | 12.95 | 954,462 | +0.05(+0.36%) |
Dec 09, 2005 | 12.97 | 13.01 | 12.87 | 12.90 | 887,052 | -0.02(-0.15%) |
Dec 08, 2005 | 12.54 | 13.02 | 12.54 | 12.92 | 1,309,896 | +0.16(+1.26%) |
Dec 07, 2005 | 12.89 | 13.06 | 12.70 | 12.76 | 1,447,779 | -0.16(-1.24%) |
Dec 06, 2005 | 12.94 | 13.05 | 12.87 | 12.92 | 1,112,262 | -0.07(-0.54%) |
Dec 05, 2005 | 13.08 | 13.15 | 12.93 | 12.99 | 1,183,757 | -0.16(-1.25%) |
Dec 02, 2005 | 13.01 | 13.19 | 12.90 | 13.15 | 1,009,105 | +0.16(+1.24%) |