Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.79 | 15.75 | 15.28 | 15.29 | 343,656 | -0.50(-3.19%) |
Feb 27, 2006 | 16.13 | 16.20 | 15.74 | 15.79 | 418,970 | -0.29(-1.80%) |
Feb 24, 2006 | 15.41 | 16.14 | 15.26 | 16.08 | 981,541 | +0.55(+3.52%) |
Feb 23, 2006 | 15.84 | 15.84 | 15.52 | 15.54 | 653,814 | -0.38(-2.41%) |
Feb 22, 2006 | 15.78 | 16.11 | 15.49 | 15.92 | 599,700 | +0.20(+1.25%) |
Feb 21, 2006 | 15.03 | 15.76 | 14.97 | 15.73 | 1,198,816 | +0.80(+5.38%) |
Feb 17, 2006 | 15.20 | 15.20 | 14.80 | 14.92 | 308,869 | -0.27(-1.80%) |
Feb 16, 2006 | 15.29 | 15.29 | 14.97 | 15.20 | 178,387 | -0.09(-0.61%) |
Feb 15, 2006 | 15.03 | 15.32 | 14.96 | 15.29 | 289,660 | +0.26(+1.70%) |
Feb 14, 2006 | 14.73 | 15.33 | 14.61 | 15.03 | 212,120 | +0.32(+2.15%) |
Feb 13, 2006 | 14.72 | 14.74 | 14.49 | 14.72 | 184,829 | -0.09(-0.58%) |
Feb 10, 2006 | 14.62 | 14.81 | 14.46 | 14.80 | 139,383 | +0.12(+0.81%) |
Feb 09, 2006 | 14.74 | 14.87 | 14.66 | 14.68 | 156,250 | +0.03(+0.18%) |
Feb 08, 2006 | 14.60 | 14.74 | 14.46 | 14.66 | 251,007 | +0.03(+0.17%) |
Feb 07, 2006 | 15.05 | 15.09 | 14.55 | 14.63 | 266,351 | -0.41(-2.72%) |
Feb 06, 2006 | 15.02 | 15.11 | 14.81 | 15.04 | 180,495 | -0.03(-0.23%) |
Feb 03, 2006 | 14.76 | 15.25 | 14.76 | 15.08 | 158,124 | +0.19(+1.26%) |
Feb 02, 2006 | 15.36 | 15.45 | 14.85 | 14.89 | 427,989 | -0.50(-3.27%) |
Feb 01, 2006 | 15.03 | 15.43 | 14.96 | 15.39 | 336,394 | +0.26(+1.69%) |
Jan 31, 2006 | 14.79 | 15.14 | 14.68 | 15.14 | 219,617 | +0.26(+1.72%) |
Jan 30, 2006 | 14.81 | 14.99 | 14.78 | 14.88 | 157,421 | +0.05(+0.35%) |
Jan 27, 2006 | 14.60 | 14.84 | 14.57 | 14.83 | 157,538 | +0.24(+1.64%) |
Jan 26, 2006 | 14.51 | 14.60 | 14.34 | 14.59 | 170,071 | +0.17(+1.18%) |
Jan 25, 2006 | 14.52 | 14.52 | 14.20 | 14.42 | 191,623 | -0.09(-0.65%) |
Jan 24, 2006 | 14.28 | 14.72 | 14.24 | 14.51 | 346,584 | +0.28(+1.98%) |
Jan 23, 2006 | 14.11 | 14.27 | 14.05 | 14.23 | 306,526 | +0.15(+1.03%) |
Jan 20, 2006 | 14.28 | 14.28 | 13.98 | 14.09 | 377,155 | -0.11(-0.78%) |
Jan 19, 2006 | 13.73 | 14.26 | 13.57 | 14.20 | 452,235 | +0.43(+3.10%) |
Jan 18, 2006 | 13.53 | 13.78 | 13.52 | 13.77 | 263,071 | +0.24(+1.77%) |
Jan 17, 2006 | 13.48 | 13.57 | 13.36 | 13.53 | 269,631 | -0.09(-0.63%) |
Jan 13, 2006 | 13.37 | 13.68 | 13.28 | 13.62 | 354,432 | +0.25(+1.85%) |
Jan 12, 2006 | 13.40 | 13.45 | 13.27 | 13.37 | 175,342 | -0.09(-0.70%) |
Jan 11, 2006 | 13.34 | 13.46 | 13.16 | 13.46 | 285,677 | +0.13(+0.96%) |
Jan 10, 2006 | 13.19 | 13.35 | 13.09 | 13.34 | 243,277 | +0.04(+0.32%) |
Jan 09, 2006 | 13.16 | 13.38 | 13.15 | 13.29 | 148,753 | +0.20(+1.50%) |
Jan 06, 2006 | 13.16 | 13.18 | 12.89 | 13.10 | 164,566 | +0.02(+0.13%) |
Jan 05, 2006 | 13.09 | 13.16 | 13.02 | 13.08 | 154,727 | +0.01(+0.07%) |
Jan 04, 2006 | 12.91 | 13.16 | 12.89 | 13.07 | 233,672 | +0.16(+1.26%) |
Jan 03, 2006 | 12.85 | 13.01 | 12.59 | 12.91 | 409,131 | +0.09(+0.73%) |
Dec 30, 2005 | 12.92 | 12.95 | 12.78 | 12.81 | 238,591 | -0.21(-1.64%) |
Dec 29, 2005 | 13.07 | 13.08 | 12.93 | 13.03 | 273,496 | +0.03(+0.26%) |
Dec 28, 2005 | 12.77 | 13.03 | 12.68 | 12.99 | 213,877 | +0.25(+1.94%) |
Dec 27, 2005 | 13.10 | 13.16 | 12.71 | 12.75 | 218,445 | -0.35(-2.67%) |
Dec 23, 2005 | 12.99 | 13.12 | 12.94 | 13.10 | 155,313 | +0.17(+1.32%) |
Dec 22, 2005 | 12.83 | 12.97 | 12.81 | 12.93 | 225,941 | +0.09(+0.73%) |
Dec 21, 2005 | 12.74 | 12.91 | 12.72 | 12.83 | 314,023 | +0.04(+0.33%) |
Dec 20, 2005 | 12.78 | 12.93 | 12.64 | 12.79 | 343,539 | -0.04(-0.33%) |
Dec 19, 2005 | 13.02 | 13.10 | 12.80 | 12.83 | 309,455 | -0.24(-1.83%) |
Dec 16, 2005 | 13.16 | 13.20 | 13.03 | 13.07 | 645,615 | -0.09(-0.71%) |
Dec 15, 2005 | 13.40 | 13.43 | 13.08 | 13.16 | 220,202 | -0.33(-2.47%) |
Dec 14, 2005 | 13.49 | 13.65 | 13.41 | 13.50 | 170,657 | +0.01(+0.06%) |
Dec 13, 2005 | 13.36 | 13.63 | 13.30 | 13.49 | 179,558 | +0.13(+0.96%) |
Dec 12, 2005 | 13.55 | 13.59 | 13.34 | 13.36 | 162,926 | -0.21(-1.57%) |
Dec 09, 2005 | 13.35 | 13.61 | 13.35 | 13.57 | 156,133 | +0.20(+1.53%) |
Dec 08, 2005 | 13.40 | 13.62 | 13.28 | 13.37 | 196,308 | -0.03(-0.19%) |
Dec 07, 2005 | 13.28 | 13.56 | 13.18 | 13.40 | 677,825 | +0.12(+0.90%) |
Dec 06, 2005 | 14.20 | 14.20 | 13.28 | 13.28 | 360,054 | -0.25(-1.83%) |
Dec 05, 2005 | 13.52 | 13.58 | 13.15 | 13.52 | 276,307 | -0.02(-0.13%) |
Dec 02, 2005 | 14.00 | 14.00 | 13.41 | 13.54 | 256,629 | -0.46(-3.29%) |