Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.61 | 14.81 | 13.75 | 14.65 | 23,223 | +0.05(+0.33%) |
Feb 27, 2006 | 14.86 | 14.86 | 14.43 | 14.61 | 19,701 | -0.06(-0.40%) |
Feb 24, 2006 | 14.97 | 14.98 | 14.54 | 14.66 | 23,753 | -0.45(-2.96%) |
Feb 23, 2006 | 15.07 | 15.33 | 15.06 | 15.11 | 15,343 | -0.36(-2.31%) |
Feb 22, 2006 | 16.18 | 16.18 | 15.06 | 15.47 | 31,778 | -0.53(-3.29%) |
Feb 21, 2006 | 15.78 | 16.46 | 15.73 | 15.99 | 17,657 | +0.41(+2.62%) |
Feb 17, 2006 | 15.50 | 15.95 | 15.50 | 15.59 | 22,998 | -0.18(-1.17%) |
Feb 16, 2006 | 15.86 | 16.52 | 15.66 | 15.77 | 27,168 | -0.22(-1.40%) |
Feb 15, 2006 | 15.79 | 16.28 | 14.43 | 15.99 | 42,006 | -0.34(-2.08%) |
Feb 14, 2006 | 16.17 | 16.44 | 15.80 | 16.33 | 12,381 | +0.28(+1.76%) |
Feb 13, 2006 | 16.09 | 16.52 | 15.98 | 16.05 | 23,823 | +0.19(+1.23%) |
Feb 10, 2006 | 16.13 | 16.13 | 15.64 | 15.86 | 32,778 | -0.30(-1.86%) |
Feb 09, 2006 | 16.76 | 17.19 | 15.86 | 16.16 | 40,323 | -0.72(-4.26%) |
Feb 08, 2006 | 17.16 | 17.16 | 16.72 | 16.88 | 15,366 | +0.08(+0.46%) |
Feb 07, 2006 | 17.35 | 17.35 | 16.79 | 16.80 | 35,681 | -0.25(-1.48%) |
Feb 06, 2006 | 16.81 | 17.10 | 16.53 | 17.05 | 66,952 | +0.58(+3.51%) |
Feb 03, 2006 | 16.71 | 16.91 | 16.19 | 16.48 | 44,654 | -0.29(-1.71%) |
Feb 02, 2006 | 16.02 | 16.76 | 15.97 | 16.76 | 133,021 | +0.88(+5.57%) |
Feb 01, 2006 | 15.77 | 15.89 | 15.62 | 15.88 | 76,295 | +0.28(+1.81%) |
Jan 31, 2006 | 15.45 | 15.74 | 15.45 | 15.60 | 15,832 | +0.05(+0.31%) |
Jan 30, 2006 | 15.36 | 15.78 | 15.30 | 15.55 | 28,095 | +0.05(+0.31%) |
Jan 27, 2006 | 14.58 | 15.55 | 14.58 | 15.50 | 25,812 | +0.00(+0.00%) |
Jan 26, 2006 | 15.58 | 15.58 | 14.43 | 15.50 | 31,197 | -0.04(-0.25%) |
Jan 25, 2006 | 15.54 | 15.55 | 15.21 | 15.54 | 22,813 | +0.18(+1.20%) |
Jan 24, 2006 | 15.35 | 15.50 | 15.18 | 15.35 | 19,182 | +0.19(+1.28%) |
Jan 23, 2006 | 14.58 | 15.34 | 14.58 | 15.16 | 18,178 | +0.46(+3.11%) |
Jan 20, 2006 | 14.46 | 14.87 | 14.41 | 14.70 | 5,468 | +0.09(+0.60%) |
Jan 19, 2006 | 14.75 | 14.80 | 14.61 | 14.61 | 4,765 | +0.14(+0.97%) |
Jan 18, 2006 | 14.75 | 14.75 | 14.38 | 14.47 | 4,733 | +0.30(+2.13%) |
Jan 17, 2006 | 13.99 | 14.20 | 13.95 | 14.17 | 4,039 | -0.08(-0.57%) |
Jan 13, 2006 | 14.43 | 14.54 | 14.04 | 14.26 | 4,939 | -0.28(-1.94%) |
Jan 12, 2006 | 14.84 | 14.84 | 14.54 | 14.54 | 1,234 | +0.20(+1.42%) |
Jan 11, 2006 | 14.58 | 14.58 | 13.97 | 14.33 | 18,574 | -0.24(-1.67%) |
Jan 10, 2006 | 14.87 | 14.87 | 14.27 | 14.58 | 26,261 | +0.16(+1.08%) |
Jan 09, 2006 | 14.48 | 14.58 | 13.82 | 14.42 | 24,775 | -0.17(-1.13%) |
Jan 06, 2006 | 14.72 | 14.77 | 14.33 | 14.59 | 23,257 | -0.04(-0.27%) |
Jan 05, 2006 | 14.61 | 14.62 | 14.43 | 14.62 | 17,810 | +0.24(+1.69%) |
Jan 04, 2006 | 13.94 | 14.62 | 13.94 | 14.38 | 37,990 | +0.10(+0.68%) |
Jan 03, 2006 | 14.33 | 14.38 | 13.86 | 14.28 | 40,997 | -0.17(-1.17%) |
Dec 30, 2005 | 14.44 | 14.51 | 14.44 | 14.45 | 3,396 | -0.11(-0.77%) |
Dec 29, 2005 | 14.38 | 14.57 | 14.38 | 14.57 | 3,910 | +0.05(+0.33%) |
Dec 28, 2005 | 14.38 | 14.52 | 14.38 | 14.52 | 12,349 | +0.14(+0.95%) |
Dec 27, 2005 | 14.56 | 14.56 | 14.38 | 14.38 | 5,351 | -0.03(-0.24%) |
Dec 23, 2005 | 14.70 | 14.70 | 14.40 | 14.42 | 3,725 | +0.03(+0.18%) |
Dec 22, 2005 | 14.57 | 14.57 | 14.22 | 14.39 | 15,517 | -0.21(-1.46%) |
Dec 21, 2005 | 14.55 | 14.85 | 14.53 | 14.61 | 12,349 | +0.05(+0.33%) |
Dec 20, 2005 | 14.92 | 14.92 | 14.53 | 14.56 | 8,229 | -0.16(-1.06%) |
Dec 19, 2005 | 14.91 | 14.91 | 14.54 | 14.71 | 7,559 | +0.17(+1.14%) |
Dec 16, 2005 | 14.72 | 14.89 | 14.51 | 14.55 | 3,473 | -0.14(-0.93%) |
Dec 15, 2005 | 15.29 | 15.29 | 14.62 | 14.68 | 8,222 | -0.31(-2.07%) |
Dec 14, 2005 | 14.82 | 15.16 | 14.64 | 14.99 | 10,579 | -0.06(-0.39%) |
Dec 13, 2005 | 14.72 | 15.35 | 14.63 | 15.05 | 9,663 | +0.23(+1.57%) |
Dec 12, 2005 | 15.06 | 15.16 | 14.72 | 14.82 | 24,152 | -0.30(-1.99%) |
Dec 09, 2005 | 14.84 | 15.30 | 14.74 | 15.12 | 20,894 | -0.18(-1.21%) |
Dec 08, 2005 | 14.61 | 15.55 | 14.51 | 15.30 | 111,066 | +0.82(+5.63%) |
Dec 07, 2005 | 14.22 | 14.62 | 14.22 | 14.49 | 18,772 | -0.03(-0.20%) |
Dec 06, 2005 | 14.38 | 14.67 | 14.24 | 14.52 | 42,719 | +0.17(+1.15%) |
Dec 05, 2005 | 13.78 | 14.46 | 13.76 | 14.35 | 52,428 | +0.66(+4.83%) |
Dec 02, 2005 | 13.23 | 13.73 | 13.23 | 13.69 | 36,685 | +0.10(+0.75%) |