Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.04 | 13.18 | 12.81 | 12.93 | 5,463,244 | -0.12(-0.89%) |
Feb 27, 2006 | 13.35 | 13.37 | 12.99 | 13.04 | 7,871,301 | -0.30(-2.22%) |
Feb 24, 2006 | 13.62 | 13.80 | 13.20 | 13.34 | 15,410,499 | -1.26(-8.65%) |
Feb 23, 2006 | 14.85 | 14.88 | 14.57 | 14.60 | 2,017,986 | -0.18(-1.22%) |
Feb 22, 2006 | 14.64 | 14.82 | 14.55 | 14.78 | 2,352,333 | +0.17(+1.15%) |
Feb 21, 2006 | 14.67 | 14.76 | 14.47 | 14.61 | 1,829,937 | -0.05(-0.36%) |
Feb 17, 2006 | 14.46 | 14.73 | 14.45 | 14.66 | 1,642,578 | +0.17(+1.20%) |
Feb 16, 2006 | 14.54 | 14.57 | 14.42 | 14.49 | 1,533,200 | -0.07(-0.48%) |
Feb 15, 2006 | 14.51 | 14.67 | 14.46 | 14.56 | 2,461,884 | +0.04(+0.28%) |
Feb 14, 2006 | 14.26 | 14.60 | 14.15 | 14.52 | 3,181,817 | +0.26(+1.83%) |
Feb 13, 2006 | 14.02 | 14.31 | 14.02 | 14.26 | 1,930,000 | +0.19(+1.32%) |
Feb 10, 2006 | 13.89 | 14.11 | 13.86 | 14.07 | 1,523,193 | +0.16(+1.17%) |
Feb 09, 2006 | 14.04 | 14.15 | 13.91 | 13.91 | 1,782,321 | -0.06(-0.46%) |
Feb 08, 2006 | 13.73 | 14.10 | 13.66 | 13.98 | 2,960,127 | +0.22(+1.60%) |
Feb 07, 2006 | 13.74 | 13.91 | 13.68 | 13.75 | 1,730,565 | -0.02(-0.17%) |
Feb 06, 2006 | 13.81 | 13.87 | 13.64 | 13.78 | 1,601,346 | -0.08(-0.59%) |
Feb 03, 2006 | 13.73 | 13.98 | 13.72 | 13.86 | 2,779,841 | +0.05(+0.34%) |
Feb 02, 2006 | 13.95 | 14.01 | 13.81 | 13.81 | 3,043,282 | -0.19(-1.32%) |
Feb 01, 2006 | 14.12 | 14.25 | 13.96 | 14.00 | 2,223,977 | -0.18(-1.27%) |
Jan 31, 2006 | 14.21 | 14.26 | 14.14 | 14.18 | 2,141,684 | -0.05(-0.33%) |
Jan 30, 2006 | 14.34 | 14.40 | 14.20 | 14.22 | 2,907,853 | -0.11(-0.77%) |
Jan 27, 2006 | 14.44 | 14.50 | 14.23 | 14.33 | 2,233,983 | -0.10(-0.72%) |
Jan 26, 2006 | 14.33 | 14.64 | 14.42 | 14.44 | 2,162,559 | +0.10(+0.73%) |
Jan 25, 2006 | 14.43 | 14.43 | 14.24 | 14.33 | 1,384,486 | -0.10(-0.68%) |
Jan 24, 2006 | 14.51 | 14.51 | 14.30 | 14.43 | 2,369,930 | -0.05(-0.36%) |
Jan 23, 2006 | 14.46 | 14.54 | 14.38 | 14.49 | 1,650,169 | +0.02(+0.12%) |
Jan 20, 2006 | 14.57 | 14.61 | 14.40 | 14.47 | 2,292,985 | -0.14(-0.95%) |
Jan 19, 2006 | 14.53 | 14.65 | 14.51 | 14.61 | 1,617,390 | +0.05(+0.36%) |
Jan 18, 2006 | 14.66 | 14.78 | 14.49 | 14.55 | 2,694,443 | -0.18(-1.22%) |
Jan 17, 2006 | 14.84 | 14.92 | 14.73 | 14.73 | 3,793,924 | -0.13(-0.86%) |
Jan 13, 2006 | 14.85 | 14.90 | 14.75 | 14.86 | 2,252,615 | +0.08(+0.55%) |
Jan 12, 2006 | 14.87 | 14.93 | 14.72 | 14.78 | 2,910,958 | -0.08(-0.55%) |
Jan 11, 2006 | 14.88 | 14.92 | 14.78 | 14.86 | 3,101,077 | +0.02(+0.12%) |
Jan 10, 2006 | 14.78 | 14.84 | 14.61 | 14.84 | 4,250,589 | +0.03(+0.23%) |
Jan 09, 2006 | 14.43 | 14.89 | 14.40 | 14.81 | 4,564,233 | +0.44(+3.07%) |
Jan 06, 2006 | 14.61 | 14.61 | 14.29 | 14.37 | 2,709,970 | -0.05(-0.36%) |
Jan 05, 2006 | 14.10 | 14.43 | 13.98 | 14.42 | 4,146,041 | +0.37(+2.60%) |
Jan 04, 2006 | 14.12 | 14.38 | 14.02 | 14.06 | 3,269,113 | -0.12(-0.82%) |
Jan 03, 2006 | 14.21 | 14.28 | 13.90 | 14.17 | 5,518,796 | -0.06(-0.41%) |
Dec 30, 2005 | 14.17 | 14.25 | 13.98 | 14.23 | 2,352,505 | +0.09(+0.62%) |
Dec 29, 2005 | 14.06 | 14.16 | 14.04 | 14.14 | 2,616,118 | +0.10(+0.74%) |
Dec 28, 2005 | 13.82 | 14.05 | 13.80 | 14.04 | 1,923,099 | +0.21(+1.55%) |
Dec 27, 2005 | 14.00 | 14.05 | 13.80 | 13.82 | 1,811,477 | -0.26(-1.85%) |
Dec 23, 2005 | 14.29 | 14.30 | 14.03 | 14.09 | 1,357,573 | -0.13(-0.90%) |
Dec 22, 2005 | 13.97 | 14.31 | 13.84 | 14.21 | 3,301,892 | +0.33(+2.38%) |
Dec 21, 2005 | 13.74 | 13.96 | 13.68 | 13.88 | 1,991,417 | +0.14(+1.05%) |
Dec 20, 2005 | 13.96 | 14.04 | 13.71 | 13.74 | 1,886,697 | -0.30(-2.15%) |
Dec 19, 2005 | 14.06 | 14.13 | 13.93 | 14.04 | 2,680,987 | +0.03(+0.21%) |
Dec 16, 2005 | 13.95 | 14.12 | 13.92 | 14.01 | 2,675,121 | +0.06(+0.46%) |
Dec 15, 2005 | 13.99 | 14.17 | 13.84 | 13.95 | 1,822,864 | -0.04(-0.29%) |
Dec 14, 2005 | 13.84 | 14.15 | 13.78 | 13.99 | 2,169,460 | +0.01(+0.08%) |
Dec 13, 2005 | 14.13 | 14.20 | 13.78 | 13.98 | 3,409,718 | -0.21(-1.51%) |
Dec 12, 2005 | 14.20 | 14.27 | 14.03 | 14.19 | 1,781,458 | +0.01(+0.08%) |
Dec 09, 2005 | 14.30 | 14.35 | 14.15 | 14.18 | 1,503,008 | -0.12(-0.85%) |
Dec 08, 2005 | 14.63 | 14.63 | 14.21 | 14.30 | 3,429,213 | -0.28(-1.91%) |
Dec 07, 2005 | 14.47 | 14.61 | 14.33 | 14.58 | 2,803,649 | +0.08(+0.56%) |
Dec 06, 2005 | 14.76 | 14.79 | 14.46 | 14.50 | 1,681,741 | -0.26(-1.73%) |
Dec 05, 2005 | 14.84 | 14.88 | 14.61 | 14.75 | 2,105,627 | +0.11(+0.75%) |
Dec 02, 2005 | 14.62 | 14.69 | 14.50 | 14.64 | 1,752,647 | -0.05(-0.32%) |