Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.96 | 16.17 | 15.70 | 15.77 | 2,820,060 | -0.19(-1.19%) |
Feb 27, 2006 | 16.27 | 16.27 | 15.75 | 15.96 | 2,288,077 | -0.42(-2.55%) |
Feb 24, 2006 | 15.99 | 16.38 | 15.75 | 16.38 | 2,988,499 | +0.64(+4.06%) |
Feb 23, 2006 | 16.41 | 16.55 | 15.73 | 15.74 | 2,844,448 | -0.58(-3.54%) |
Feb 22, 2006 | 16.18 | 16.53 | 15.99 | 16.32 | 1,454,822 | +0.10(+0.65%) |
Feb 21, 2006 | 16.43 | 16.63 | 15.83 | 16.21 | 2,552,930 | +0.34(+2.13%) |
Feb 17, 2006 | 15.76 | 16.43 | 15.76 | 15.87 | 3,383,747 | +0.19(+1.22%) |
Feb 16, 2006 | 14.73 | 15.81 | 14.60 | 15.68 | 2,807,703 | +0.97(+6.61%) |
Feb 15, 2006 | 14.85 | 15.39 | 14.44 | 14.71 | 2,808,353 | -0.14(-0.95%) |
Feb 14, 2006 | 14.22 | 14.96 | 14.12 | 14.85 | 2,330,187 | +0.79(+5.64%) |
Feb 13, 2006 | 14.24 | 14.51 | 13.85 | 14.06 | 2,028,589 | -0.33(-2.27%) |
Feb 10, 2006 | 14.92 | 14.92 | 14.20 | 14.39 | 2,297,507 | -0.64(-4.26%) |
Feb 09, 2006 | 15.13 | 15.43 | 14.99 | 15.03 | 2,128,743 | +0.46(+3.12%) |
Feb 08, 2006 | 14.67 | 14.85 | 13.97 | 14.57 | 2,748,197 | -0.22(-1.50%) |
Feb 07, 2006 | 15.62 | 15.75 | 14.56 | 14.79 | 3,776,393 | -1.18(-7.39%) |
Feb 06, 2006 | 15.31 | 15.98 | 15.31 | 15.97 | 2,200,931 | +0.73(+4.80%) |
Feb 03, 2006 | 15.76 | 15.76 | 15.14 | 15.24 | 3,167,669 | -0.38(-2.40%) |
Feb 02, 2006 | 15.44 | 15.77 | 15.28 | 15.62 | 4,549,653 | +0.26(+1.68%) |
Feb 01, 2006 | 15.24 | 15.48 | 14.68 | 15.36 | 2,193,777 | +0.28(+1.84%) |
Jan 31, 2006 | 14.72 | 15.81 | 14.72 | 15.08 | 5,558,339 | +0.61(+4.21%) |
Jan 30, 2006 | 14.20 | 14.47 | 14.08 | 14.47 | 2,312,140 | +0.38(+2.71%) |
Jan 27, 2006 | 13.91 | 14.12 | 13.70 | 14.09 | 1,993,796 | +0.14(+1.01%) |
Jan 26, 2006 | 13.60 | 13.96 | 13.43 | 13.95 | 1,784,385 | +0.32(+2.35%) |
Jan 25, 2006 | 13.56 | 13.81 | 13.47 | 13.63 | 1,430,759 | +0.31(+2.36%) |
Jan 24, 2006 | 13.07 | 13.35 | 12.94 | 13.32 | 1,770,240 | +0.14(+1.03%) |
Jan 23, 2006 | 13.20 | 13.29 | 12.79 | 13.18 | 1,887,627 | +0.00(+0.00%) |
Jan 20, 2006 | 13.47 | 13.56 | 12.92 | 13.18 | 1,872,181 | -0.09(-0.65%) |
Jan 19, 2006 | 12.82 | 13.35 | 12.82 | 13.27 | 1,869,092 | +0.62(+4.86%) |
Jan 18, 2006 | 13.15 | 13.17 | 12.58 | 12.65 | 2,534,558 | -0.66(-4.99%) |
Jan 17, 2006 | 13.38 | 13.53 | 13.14 | 13.32 | 1,899,496 | -0.06(-0.46%) |
Jan 13, 2006 | 13.16 | 13.48 | 13.14 | 13.38 | 2,620,241 | +0.04(+0.28%) |
Jan 12, 2006 | 13.53 | 13.59 | 13.24 | 13.34 | 1,755,607 | -0.28(-2.03%) |
Jan 11, 2006 | 13.71 | 13.84 | 13.45 | 13.62 | 2,311,652 | -0.12(-0.85%) |
Jan 10, 2006 | 13.49 | 13.80 | 13.32 | 13.73 | 2,199,468 | +0.15(+1.13%) |
Jan 09, 2006 | 13.39 | 13.85 | 13.33 | 13.58 | 1,959,490 | +0.10(+0.78%) |
Jan 06, 2006 | 13.61 | 13.80 | 13.45 | 13.48 | 2,597,642 | +0.30(+2.29%) |
Jan 05, 2006 | 13.01 | 13.35 | 12.84 | 13.17 | 2,645,767 | -0.28(-2.06%) |
Jan 04, 2006 | 13.50 | 13.65 | 13.38 | 13.45 | 6,358,426 | -0.10(-0.77%) |
Jan 03, 2006 | 12.36 | 13.61 | 12.26 | 13.56 | 6,053,252 | +1.40(+11.54%) |
Dec 30, 2005 | 12.15 | 12.21 | 12.05 | 12.15 | 967,063 | -0.01(-0.05%) |
Dec 29, 2005 | 12.04 | 12.16 | 11.88 | 12.16 | 1,316,624 | +0.15(+1.23%) |
Dec 28, 2005 | 11.90 | 12.02 | 11.85 | 12.01 | 1,440,840 | +0.31(+2.68%) |
Dec 27, 2005 | 11.65 | 12.02 | 11.65 | 11.70 | 1,156,639 | +0.11(+0.96%) |
Dec 23, 2005 | 11.78 | 11.83 | 11.58 | 11.59 | 1,494,005 | -0.28(-2.38%) |
Dec 22, 2005 | 11.59 | 11.91 | 11.53 | 11.87 | 2,558,946 | +0.40(+3.49%) |
Dec 21, 2005 | 10.94 | 11.51 | 10.86 | 11.47 | 1,920,632 | +0.39(+3.55%) |
Dec 20, 2005 | 11.39 | 11.51 | 10.98 | 11.08 | 1,856,085 | -0.25(-2.17%) |
Dec 19, 2005 | 11.51 | 11.74 | 11.32 | 11.32 | 2,143,050 | -0.10(-0.92%) |
Dec 16, 2005 | 11.08 | 11.46 | 11.08 | 11.43 | 2,593,902 | +0.44(+4.03%) |
Dec 15, 2005 | 10.79 | 11.05 | 10.74 | 10.98 | 1,959,815 | +0.23(+2.11%) |
Dec 14, 2005 | 10.92 | 11.14 | 10.71 | 10.76 | 2,262,226 | -0.18(-1.63%) |
Dec 13, 2005 | 10.89 | 11.00 | 10.73 | 10.94 | 2,013,957 | -0.02(-0.22%) |
Dec 12, 2005 | 11.37 | 11.72 | 10.94 | 10.96 | 5,796,203 | -0.08(-0.72%) |
Dec 09, 2005 | 11.03 | 11.40 | 10.90 | 11.04 | 5,005,708 | +0.23(+2.16%) |
Dec 08, 2005 | 10.67 | 10.92 | 10.60 | 10.81 | 3,745,501 | +0.25(+2.33%) |
Dec 07, 2005 | 10.41 | 10.57 | 10.28 | 10.56 | 5,830,346 | +0.39(+3.87%) |
Dec 06, 2005 | 9.681 | 10.20 | 9.583 | 10.17 | 3,791,676 | +0.49(+5.09%) |
Dec 05, 2005 | 9.527 | 9.718 | 9.527 | 9.675 | 1,776,418 | +0.23(+2.48%) |
Dec 02, 2005 | 9.552 | 9.583 | 9.361 | 9.441 | 2,753,074 | -0.09(-0.90%) |