Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.38 | 15.36 | 15.22 | 15.25 | 57,133 | -0.13(-0.85%) |
Feb 27, 2006 | 15.29 | 15.61 | 15.28 | 15.38 | 54,012 | +0.10(+0.67%) |
Feb 24, 2006 | 15.28 | 15.69 | 15.24 | 15.28 | 12,696 | -0.04(-0.24%) |
Feb 23, 2006 | 15.31 | 15.34 | 15.22 | 15.32 | 43,253 | +0.05(+0.30%) |
Feb 22, 2006 | 15.28 | 15.29 | 15.21 | 15.27 | 68,538 | +0.03(+0.18%) |
Feb 21, 2006 | 15.29 | 15.29 | 15.16 | 15.24 | 27,006 | +0.07(+0.49%) |
Feb 17, 2006 | 15.19 | 15.27 | 15.14 | 15.17 | 47,126 | +0.03(+0.18%) |
Feb 16, 2006 | 15.13 | 15.21 | 15.10 | 15.14 | 58,424 | +0.05(+0.31%) |
Feb 15, 2006 | 14.94 | 15.23 | 14.92 | 15.09 | 30,019 | +0.17(+1.12%) |
Feb 14, 2006 | 14.95 | 14.95 | 14.84 | 14.93 | 50,569 | +0.06(+0.38%) |
Feb 13, 2006 | 15.13 | 15.13 | 14.78 | 14.87 | 69,721 | -0.23(-1.54%) |
Feb 10, 2006 | 15.24 | 15.24 | 15.02 | 15.10 | 37,120 | -0.19(-1.27%) |
Feb 09, 2006 | 15.21 | 15.32 | 15.21 | 15.30 | 27,867 | +0.09(+0.61%) |
Feb 08, 2006 | 15.33 | 15.33 | 15.15 | 15.21 | 33,784 | +0.06(+0.37%) |
Feb 07, 2006 | 15.22 | 15.24 | 15.06 | 15.15 | 33,462 | -0.07(-0.49%) |
Feb 06, 2006 | 15.16 | 15.30 | 15.16 | 15.22 | 30,557 | -0.02(-0.12%) |
Feb 03, 2006 | 15.20 | 15.25 | 15.05 | 15.24 | 34,107 | +0.00(+0.00%) |
Feb 02, 2006 | 15.31 | 15.35 | 14.96 | 15.24 | 55,411 | -0.10(-0.67%) |
Feb 01, 2006 | 15.27 | 15.34 | 15.25 | 15.34 | 62,405 | +0.10(+0.67%) |
Jan 31, 2006 | 15.25 | 15.32 | 15.16 | 15.24 | 108,133 | -0.03(-0.18%) |
Jan 30, 2006 | 15.32 | 15.37 | 15.21 | 15.27 | 37,873 | -0.01(-0.06%) |
Jan 27, 2006 | 15.21 | 15.37 | 15.21 | 15.28 | 48,095 | +0.02(+0.12%) |
Jan 26, 2006 | 15.15 | 15.27 | 15.09 | 15.26 | 57,993 | +0.03(+0.18%) |
Jan 25, 2006 | 15.17 | 15.25 | 15.06 | 15.23 | 56,272 | +0.10(+0.68%) |
Jan 24, 2006 | 14.96 | 15.17 | 14.96 | 15.13 | 53,152 | +0.07(+0.49%) |
Jan 23, 2006 | 15.01 | 15.11 | 14.95 | 15.06 | 51,753 | +0.00(+0.00%) |
Jan 20, 2006 | 15.29 | 15.29 | 14.87 | 15.06 | 89,089 | -0.23(-1.52%) |
Jan 19, 2006 | 15.24 | 15.43 | 15.21 | 15.29 | 68,753 | +0.05(+0.31%) |
Jan 18, 2006 | 15.07 | 15.29 | 15.05 | 15.24 | 90,057 | -0.06(-0.42%) |
Jan 17, 2006 | 15.31 | 15.48 | 15.20 | 15.31 | 93,500 | +0.02(+0.12%) |
Jan 13, 2006 | 15.22 | 15.33 | 15.21 | 15.29 | 59,930 | +0.00(+0.00%) |
Jan 12, 2006 | 15.33 | 15.34 | 15.17 | 15.29 | 84,892 | -0.03(-0.18%) |
Jan 11, 2006 | 15.24 | 15.34 | 15.24 | 15.32 | 112,222 | +0.08(+0.55%) |
Jan 10, 2006 | 15.22 | 15.24 | 15.15 | 15.23 | 129,222 | +0.07(+0.43%) |
Jan 09, 2006 | 15.14 | 15.19 | 15.06 | 15.17 | 126,317 | -0.02(-0.12%) |
Jan 06, 2006 | 15.06 | 15.28 | 15.02 | 15.19 | 101,785 | +0.22(+1.49%) |
Jan 05, 2006 | 14.83 | 15.00 | 14.81 | 14.96 | 110,823 | +0.14(+0.94%) |
Jan 04, 2006 | 14.67 | 14.86 | 14.67 | 14.82 | 69,937 | +0.15(+1.01%) |
Jan 03, 2006 | 14.55 | 14.68 | 14.52 | 14.68 | 126,209 | +0.16(+1.09%) |
Dec 30, 2005 | 14.84 | 14.84 | 14.47 | 14.52 | 108,133 | -0.09(-0.64%) |
Dec 29, 2005 | 14.42 | 14.70 | 14.42 | 14.61 | 330,317 | +0.02(+0.13%) |
Dec 28, 2005 | 14.55 | 14.69 | 14.50 | 14.59 | 33,354 | -0.01(-0.06%) |
Dec 27, 2005 | 14.63 | 14.77 | 14.52 | 14.60 | 93,285 | +0.01(+0.06%) |
Dec 23, 2005 | 14.55 | 14.67 | 14.32 | 14.59 | 49,171 | +0.04(+0.26%) |
Dec 22, 2005 | 14.59 | 14.64 | 14.50 | 14.55 | 45,835 | +0.01(+0.06%) |
Dec 21, 2005 | 14.49 | 14.60 | 14.49 | 14.55 | 66,171 | +0.08(+0.58%) |
Dec 20, 2005 | 14.42 | 14.50 | 14.33 | 14.46 | 57,563 | +0.05(+0.32%) |
Dec 19, 2005 | 14.32 | 14.65 | 14.32 | 14.42 | 109,424 | -2.05(-12.47%) |
Dec 16, 2005 | 16.57 | 16.59 | 16.41 | 16.47 | 491,926 | -0.09(-0.56%) |
Dec 15, 2005 | 16.37 | 16.56 | 16.36 | 16.56 | 131,804 | +0.18(+1.08%) |
Dec 14, 2005 | 16.20 | 16.52 | 16.19 | 16.39 | 115,987 | +0.16(+0.97%) |
Dec 13, 2005 | 16.13 | 16.29 | 16.13 | 16.23 | 180,760 | +0.07(+0.40%) |
Dec 12, 2005 | 16.17 | 16.26 | 16.13 | 16.16 | 123,519 | +0.20(+1.28%) |
Dec 09, 2005 | 15.87 | 16.03 | 15.87 | 15.96 | 60,038 | +0.11(+0.70%) |
Dec 08, 2005 | 15.89 | 16.03 | 15.81 | 15.85 | 31,525 | -0.03(-0.17%) |
Dec 07, 2005 | 15.91 | 15.98 | 15.86 | 15.87 | 83,063 | -0.00(-0.01%) |
Dec 06, 2005 | 15.89 | 16.03 | 15.86 | 15.87 | 46,266 | +0.07(+0.47%) |
Dec 05, 2005 | 15.87 | 15.90 | 15.77 | 15.80 | 249,513 | -0.02(-0.12%) |
Dec 02, 2005 | 15.80 | 15.87 | 15.74 | 15.82 | 36,582 | +0.06(+0.41%) |