Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.16 | 17.15 | 16.76 | 16.80 | 421,145 | -0.36(-2.10%) |
Feb 27, 2006 | 16.96 | 17.24 | 16.93 | 17.16 | 621,781 | +0.27(+1.63%) |
Feb 24, 2006 | 16.93 | 17.05 | 16.78 | 16.89 | 643,309 | -0.06(-0.37%) |
Feb 23, 2006 | 17.03 | 17.05 | 16.75 | 16.95 | 527,641 | +0.02(+0.09%) |
Feb 22, 2006 | 16.78 | 16.93 | 16.66 | 16.93 | 510,061 | +0.15(+0.89%) |
Feb 21, 2006 | 16.84 | 16.92 | 16.56 | 16.78 | 381,017 | +0.13(+0.75%) |
Feb 17, 2006 | 16.19 | 16.73 | 15.94 | 16.66 | 918,977 | +0.42(+2.61%) |
Feb 16, 2006 | 17.27 | 17.27 | 15.90 | 16.23 | 1,569,548 | -0.37(-2.22%) |
Feb 15, 2006 | 15.90 | 16.98 | 15.90 | 16.60 | 1,520,886 | +0.73(+4.60%) |
Feb 14, 2006 | 15.84 | 15.87 | 15.35 | 15.87 | 874,646 | +0.02(+0.15%) |
Feb 13, 2006 | 16.16 | 16.16 | 15.80 | 15.85 | 286,368 | -0.35(-2.13%) |
Feb 10, 2006 | 15.97 | 16.21 | 15.74 | 16.19 | 263,183 | +0.24(+1.53%) |
Feb 09, 2006 | 15.86 | 16.21 | 15.86 | 15.95 | 422,164 | +0.06(+0.40%) |
Feb 08, 2006 | 15.96 | 15.96 | 15.82 | 15.89 | 388,278 | -0.06(-0.39%) |
Feb 07, 2006 | 16.19 | 16.19 | 15.79 | 15.95 | 657,195 | -0.24(-1.45%) |
Feb 06, 2006 | 15.90 | 16.28 | 15.83 | 16.19 | 828,532 | +0.31(+1.98%) |
Feb 03, 2006 | 15.65 | 16.49 | 15.31 | 15.87 | 678,978 | +0.16(+1.00%) |
Feb 02, 2006 | 15.86 | 16.09 | 15.62 | 15.72 | 599,743 | -0.13(-0.79%) |
Feb 01, 2006 | 15.97 | 16.08 | 15.83 | 15.84 | 533,883 | -0.23(-1.42%) |
Jan 31, 2006 | 15.82 | 16.08 | 15.79 | 16.07 | 309,425 | +0.24(+1.54%) |
Jan 30, 2006 | 16.00 | 16.08 | 15.58 | 15.83 | 499,998 | -0.09(-0.59%) |
Jan 27, 2006 | 16.16 | 16.17 | 15.83 | 15.92 | 244,457 | -0.05(-0.34%) |
Jan 26, 2006 | 15.97 | 16.10 | 15.87 | 15.97 | 456,558 | +0.01(+0.05%) |
Jan 25, 2006 | 15.93 | 16.11 | 15.82 | 15.97 | 844,455 | +0.04(+0.25%) |
Jan 24, 2006 | 15.54 | 15.94 | 15.50 | 15.93 | 452,992 | +0.44(+2.84%) |
Jan 23, 2006 | 15.39 | 15.59 | 15.28 | 15.49 | 745,220 | +0.09(+0.56%) |
Jan 20, 2006 | 15.70 | 15.70 | 15.34 | 15.40 | 267,515 | -0.30(-1.90%) |
Jan 19, 2006 | 15.62 | 15.78 | 15.57 | 15.70 | 599,998 | +0.15(+0.96%) |
Jan 18, 2006 | 15.70 | 15.88 | 15.37 | 15.55 | 1,741,395 | -0.19(-1.20%) |
Jan 17, 2006 | 15.11 | 15.79 | 15.01 | 15.74 | 1,406,619 | +0.71(+4.75%) |
Jan 13, 2006 | 14.99 | 15.23 | 14.95 | 15.03 | 269,171 | +0.09(+0.63%) |
Jan 12, 2006 | 15.13 | 15.14 | 14.84 | 14.93 | 290,190 | -0.20(-1.30%) |
Jan 11, 2006 | 15.24 | 15.32 | 15.11 | 15.13 | 216,814 | -0.18(-1.18%) |
Jan 10, 2006 | 15.13 | 15.42 | 15.13 | 15.31 | 387,005 | +0.09(+0.62%) |
Jan 09, 2006 | 15.50 | 15.50 | 15.09 | 15.21 | 714,010 | -0.27(-1.77%) |
Jan 06, 2006 | 15.57 | 15.61 | 15.41 | 15.49 | 278,597 | -0.03(-0.20%) |
Jan 05, 2006 | 15.54 | 15.67 | 15.27 | 15.52 | 779,360 | -0.02(-0.15%) |
Jan 04, 2006 | 15.52 | 15.66 | 15.27 | 15.54 | 276,177 | +0.02(+0.15%) |
Jan 03, 2006 | 15.19 | 15.57 | 14.84 | 15.52 | 830,188 | +0.51(+3.40%) |
Dec 30, 2005 | 14.95 | 15.06 | 14.77 | 15.01 | 355,922 | -0.05(-0.31%) |
Dec 29, 2005 | 15.15 | 15.37 | 14.95 | 15.06 | 301,655 | -0.09(-0.62%) |
Dec 28, 2005 | 15.27 | 15.27 | 14.79 | 15.15 | 738,978 | -0.04(-0.26%) |
Dec 27, 2005 | 15.21 | 15.51 | 15.17 | 15.19 | 296,049 | -0.03(-0.21%) |
Dec 23, 2005 | 15.02 | 15.31 | 15.02 | 15.22 | 357,451 | +0.24(+1.57%) |
Dec 22, 2005 | 15.06 | 15.10 | 14.93 | 14.99 | 320,253 | -0.05(-0.31%) |
Dec 21, 2005 | 15.18 | 15.32 | 14.89 | 15.03 | 367,514 | -0.14(-0.93%) |
Dec 20, 2005 | 15.50 | 15.50 | 15.13 | 15.17 | 351,209 | -0.24(-1.58%) |
Dec 19, 2005 | 15.26 | 15.46 | 15.16 | 15.42 | 1,238,212 | +0.27(+1.81%) |
Dec 16, 2005 | 14.84 | 15.21 | 14.81 | 15.14 | 1,258,339 | +0.32(+2.17%) |
Dec 15, 2005 | 14.72 | 14.88 | 14.59 | 14.82 | 2,316,934 | +0.14(+0.96%) |
Dec 14, 2005 | 14.84 | 14.91 | 14.52 | 14.68 | 2,498,972 | -0.07(-0.48%) |
Dec 13, 2005 | 14.72 | 14.84 | 14.43 | 14.75 | 4,431,450 | +1.05(+7.68%) |
Dec 12, 2005 | 13.52 | 13.82 | 13.46 | 13.70 | 980,124 | +0.27(+2.05%) |
Dec 09, 2005 | 13.50 | 13.61 | 13.40 | 13.42 | 679,488 | -0.08(-0.58%) |
Dec 08, 2005 | 13.75 | 13.76 | 13.42 | 13.50 | 859,105 | -0.16(-1.15%) |
Dec 07, 2005 | 13.89 | 13.93 | 13.63 | 13.66 | 486,495 | -0.20(-1.42%) |
Dec 06, 2005 | 13.82 | 13.93 | 13.74 | 13.86 | 376,431 | +0.12(+0.86%) |
Dec 05, 2005 | 13.66 | 13.81 | 13.48 | 13.74 | 355,540 | +0.08(+0.57%) |
Dec 02, 2005 | 13.66 | 13.74 | 13.60 | 13.66 | 371,718 | -0.07(-0.51%) |