Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.96 | 15.10 | 14.95 | 15.04 | 74,600 | +0.08(+0.53%) |
Feb 27, 2006 | 14.91 | 14.98 | 14.91 | 14.96 | 41,500 | +0.04(+0.27%) |
Feb 24, 2006 | 15.05 | 15.06 | 14.92 | 14.92 | 73,700 | -0.11(-0.73%) |
Feb 23, 2006 | 15.04 | 15.05 | 14.88 | 15.03 | 70,000 | +0.06(+0.40%) |
Feb 22, 2006 | 14.93 | 14.97 | 14.86 | 14.97 | 68,100 | +0.06(+0.40%) |
Feb 21, 2006 | 15.00 | 15.03 | 14.84 | 14.91 | 111,800 | -0.04(-0.27%) |
Feb 17, 2006 | 14.83 | 14.95 | 14.83 | 14.95 | 52,100 | +0.14(+0.95%) |
Feb 16, 2006 | 15.00 | 15.01 | 14.79 | 14.81 | 89,900 | -0.23(-1.53%) |
Feb 15, 2006 | 14.96 | 15.05 | 14.86 | 15.04 | 101,700 | +0.11(+0.74%) |
Feb 14, 2006 | 14.96 | 14.97 | 14.89 | 14.93 | 82,800 | -0.05(-0.33%) |
Feb 13, 2006 | 14.90 | 14.98 | 14.88 | 14.98 | 82,700 | +0.07(+0.47%) |
Feb 10, 2006 | 14.89 | 14.96 | 14.85 | 14.91 | 58,000 | +0.05(+0.34%) |
Feb 09, 2006 | 14.98 | 14.98 | 14.85 | 14.86 | 67,100 | -0.11(-0.73%) |
Feb 08, 2006 | 14.88 | 14.99 | 14.83 | 14.97 | 80,100 | +0.08(+0.54%) |
Feb 07, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 101,400 | +0.11(+0.74%) |
Feb 06, 2006 | 14.90 | 14.92 | 14.70 | 14.78 | 65,400 | +0.02(+0.14%) |
Feb 03, 2006 | 14.80 | 14.80 | 14.71 | 14.76 | 61,900 | -0.04(-0.27%) |
Feb 02, 2006 | 14.90 | 14.91 | 14.76 | 14.80 | 82,900 | -0.03(-0.20%) |
Feb 01, 2006 | 14.78 | 14.83 | 14.70 | 14.83 | 107,600 | +0.05(+0.34%) |
Jan 31, 2006 | 14.80 | 14.80 | 14.72 | 14.78 | 59,500 | +0.00(+0.00%) |
Jan 30, 2006 | 14.87 | 14.92 | 14.78 | 14.78 | 67,200 | +0.00(+0.00%) |
Jan 27, 2006 | 14.76 | 14.86 | 14.71 | 14.78 | 96,000 | -0.01(-0.07%) |
Jan 26, 2006 | 14.94 | 14.94 | 14.70 | 14.79 | 117,100 | -0.11(-0.74%) |
Jan 25, 2006 | 14.94 | 14.99 | 14.83 | 14.90 | 74,300 | -0.03(-0.20%) |
Jan 24, 2006 | 14.48 | 14.94 | 14.48 | 14.93 | 71,100 | +0.03(+0.20%) |
Jan 23, 2006 | 14.93 | 14.94 | 14.85 | 14.90 | 72,600 | -0.00(-0.01%) |
Jan 20, 2006 | 14.86 | 14.94 | 14.83 | 14.90 | 58,700 | -0.08(-0.53%) |
Jan 19, 2006 | 14.98 | 14.99 | 14.91 | 14.98 | 87,400 | +0.01(+0.07%) |
Jan 18, 2006 | 14.99 | 15.01 | 14.88 | 14.97 | 97,800 | +0.02(+0.13%) |
Jan 17, 2006 | 14.97 | 14.99 | 14.92 | 14.95 | 72,100 | -0.05(-0.33%) |
Jan 13, 2006 | 14.98 | 15.00 | 14.90 | 15.00 | 53,100 | +0.01(+0.07%) |
Jan 12, 2006 | 14.87 | 14.99 | 14.84 | 14.99 | 103,900 | +0.11(+0.74%) |
Jan 11, 2006 | 14.84 | 14.93 | 14.80 | 14.88 | 77,200 | -0.08(-0.53%) |
Jan 10, 2006 | 14.80 | 14.96 | 14.80 | 14.96 | 72,600 | +0.14(+0.94%) |
Jan 09, 2006 | 14.84 | 14.85 | 14.74 | 14.82 | 158,000 | +0.02(+0.14%) |
Jan 06, 2006 | 14.77 | 14.85 | 14.76 | 14.80 | 78,900 | +0.01(+0.07%) |
Jan 05, 2006 | 14.88 | 14.95 | 14.79 | 14.79 | 93,200 | -0.09(-0.60%) |
Jan 04, 2006 | 14.85 | 14.90 | 14.84 | 14.88 | 158,500 | +0.01(+0.07%) |
Jan 03, 2006 | 15.00 | 15.00 | 14.78 | 14.87 | 192,800 | -0.31(-2.04%) |
Dec 30, 2005 | 15.31 | 15.37 | 15.17 | 15.18 | 115,700 | -0.13(-0.85%) |
Dec 29, 2005 | 15.20 | 15.35 | 15.15 | 15.31 | 144,700 | +0.17(+1.12%) |
Dec 28, 2005 | 15.10 | 15.18 | 15.06 | 15.14 | 78,600 | +0.11(+0.73%) |
Dec 27, 2005 | 15.00 | 15.10 | 14.99 | 15.03 | 77,400 | +0.04(+0.27%) |
Dec 23, 2005 | 14.97 | 15.00 | 14.95 | 14.99 | 52,900 | +0.04(+0.26%) |
Dec 22, 2005 | 14.98 | 14.99 | 14.91 | 14.95 | 138,600 | +0.05(+0.34%) |
Dec 21, 2005 | 14.97 | 14.99 | 14.88 | 14.90 | 82,500 | -0.09(-0.60%) |
Dec 20, 2005 | 15.00 | 15.04 | 14.93 | 14.99 | 147,900 | -0.11(-0.73%) |
Dec 19, 2005 | 15.00 | 15.11 | 14.99 | 15.10 | 101,300 | +0.06(+0.40%) |
Dec 16, 2005 | 14.94 | 15.04 | 14.94 | 15.04 | 84,900 | +0.08(+0.53%) |
Dec 15, 2005 | 14.91 | 14.97 | 14.88 | 14.96 | 81,400 | +0.06(+0.40%) |
Dec 14, 2005 | 14.95 | 14.95 | 14.86 | 14.90 | 92,800 | -0.05(-0.33%) |
Dec 13, 2005 | 14.85 | 14.95 | 14.80 | 14.95 | 109,600 | +0.10(+0.67%) |
Dec 12, 2005 | 14.80 | 14.85 | 14.76 | 14.85 | 62,000 | +0.05(+0.34%) |
Dec 09, 2005 | 14.84 | 14.86 | 14.77 | 14.80 | 44,800 | -0.02(-0.13%) |
Dec 08, 2005 | 14.83 | 14.84 | 14.73 | 14.82 | 65,100 | +0.03(+0.20%) |
Dec 07, 2005 | 14.79 | 14.85 | 14.73 | 14.79 | 53,800 | +0.00(+0.00%) |
Dec 06, 2005 | 14.73 | 14.82 | 14.73 | 14.79 | 90,700 | +0.05(+0.34%) |
Dec 05, 2005 | 14.69 | 14.77 | 14.66 | 14.74 | 74,900 | +0.03(+0.20%) |
Dec 02, 2005 | 14.69 | 14.74 | 14.65 | 14.71 | 87,100 | +0.05(+0.34%) |