Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.53 | 16.51 | 16.22 | 16.25 | 4,469,050 | -0.29(-1.73%) |
Feb 27, 2006 | 16.30 | 16.58 | 16.28 | 16.53 | 4,913,775 | +0.30(+1.87%) |
Feb 24, 2006 | 16.24 | 16.34 | 16.11 | 16.23 | 3,413,373 | +0.01(+0.07%) |
Feb 23, 2006 | 16.43 | 16.46 | 16.21 | 16.22 | 4,923,585 | -0.25(-1.54%) |
Feb 22, 2006 | 16.45 | 16.54 | 16.39 | 16.47 | 3,507,659 | +0.12(+0.74%) |
Feb 21, 2006 | 16.28 | 16.36 | 16.22 | 16.35 | 4,172,566 | +0.07(+0.43%) |
Feb 17, 2006 | 16.33 | 16.39 | 16.19 | 16.28 | 4,990,076 | -0.15(-0.94%) |
Feb 16, 2006 | 16.49 | 16.50 | 16.26 | 16.44 | 6,815,846 | -0.06(-0.34%) |
Feb 15, 2006 | 16.27 | 16.50 | 16.08 | 16.49 | 6,395,646 | +0.22(+1.38%) |
Feb 14, 2006 | 15.78 | 16.33 | 15.74 | 16.27 | 10,398,172 | +0.49(+3.09%) |
Feb 13, 2006 | 15.84 | 15.89 | 15.61 | 15.78 | 6,276,290 | -0.05(-0.35%) |
Feb 10, 2006 | 15.61 | 15.91 | 15.48 | 15.84 | 5,839,740 | +0.18(+1.17%) |
Feb 09, 2006 | 15.61 | 15.69 | 15.55 | 15.65 | 6,045,753 | +0.04(+0.27%) |
Feb 08, 2006 | 15.50 | 15.66 | 15.47 | 15.61 | 6,083,903 | +0.08(+0.50%) |
Feb 07, 2006 | 15.70 | 15.77 | 15.48 | 15.53 | 5,003,156 | -0.19(-1.21%) |
Feb 06, 2006 | 15.69 | 15.82 | 15.63 | 15.72 | 6,431,617 | +0.01(+0.03%) |
Feb 03, 2006 | 15.75 | 15.82 | 15.64 | 15.72 | 6,851,272 | -0.06(-0.38%) |
Feb 02, 2006 | 15.99 | 16.01 | 15.74 | 15.78 | 8,875,969 | -0.22(-1.40%) |
Feb 01, 2006 | 15.96 | 16.26 | 15.90 | 16.00 | 10,607,454 | -0.23(-1.40%) |
Jan 31, 2006 | 16.11 | 16.25 | 15.97 | 16.23 | 12,113,306 | +0.03(+0.18%) |
Jan 30, 2006 | 15.96 | 16.23 | 15.93 | 16.20 | 7,245,311 | +0.21(+1.31%) |
Jan 27, 2006 | 15.83 | 16.05 | 15.74 | 15.99 | 11,621,710 | +0.16(+1.01%) |
Jan 26, 2006 | 15.76 | 15.89 | 15.69 | 15.83 | 9,788,855 | +0.18(+1.13%) |
Jan 25, 2006 | 15.91 | 16.01 | 15.61 | 15.66 | 12,416,329 | -0.18(-1.12%) |
Jan 24, 2006 | 15.83 | 16.19 | 15.70 | 15.83 | 17,834,780 | +0.08(+0.54%) |
Jan 23, 2006 | 15.38 | 15.75 | 15.38 | 15.75 | 13,803,370 | +0.37(+2.41%) |
Jan 20, 2006 | 15.49 | 15.52 | 15.27 | 15.38 | 15,832,427 | -0.22(-1.41%) |
Jan 19, 2006 | 14.85 | 15.62 | 14.50 | 15.60 | 26,473,672 | +0.92(+6.28%) |
Jan 18, 2006 | 14.41 | 14.69 | 14.35 | 14.68 | 7,385,378 | +0.24(+1.65%) |
Jan 17, 2006 | 14.32 | 14.49 | 14.31 | 14.44 | 3,714,216 | -0.01(-0.04%) |
Jan 13, 2006 | 14.56 | 14.62 | 14.43 | 14.45 | 4,034,135 | -0.07(-0.49%) |
Jan 12, 2006 | 14.61 | 14.63 | 14.48 | 14.52 | 3,714,761 | -0.12(-0.85%) |
Jan 11, 2006 | 14.63 | 14.64 | 14.54 | 14.64 | 2,854,197 | +0.05(+0.38%) |
Jan 10, 2006 | 14.60 | 14.65 | 14.50 | 14.59 | 5,930,756 | -0.03(-0.21%) |
Jan 09, 2006 | 14.48 | 14.63 | 14.47 | 14.62 | 6,208,709 | +0.20(+1.39%) |
Jan 06, 2006 | 14.52 | 14.55 | 14.24 | 14.42 | 9,310,884 | -0.11(-0.73%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.48 | 14.52 | 7,668,236 | -0.17(-1.15%) |
Jan 04, 2006 | 14.68 | 14.77 | 14.66 | 14.69 | 6,825,656 | -0.01(-0.09%) |
Jan 03, 2006 | 14.77 | 14.77 | 14.50 | 14.71 | 11,811,372 | -0.07(-0.45%) |
Dec 30, 2005 | 14.76 | 14.85 | 14.71 | 14.77 | 3,435,718 | -0.09(-0.60%) |
Dec 29, 2005 | 14.68 | 14.87 | 14.67 | 14.86 | 4,891,430 | +0.15(+1.05%) |
Dec 28, 2005 | 14.61 | 14.74 | 14.54 | 14.71 | 4,281,568 | +0.08(+0.58%) |
Dec 27, 2005 | 14.72 | 14.91 | 14.56 | 14.62 | 4,904,510 | -0.12(-0.81%) |
Dec 23, 2005 | 14.73 | 14.85 | 14.69 | 14.74 | 2,978,458 | -0.00(-0.01%) |
Dec 22, 2005 | 14.48 | 14.74 | 14.45 | 14.74 | 7,484,569 | +0.32(+2.20%) |
Dec 21, 2005 | 14.14 | 14.44 | 14.14 | 14.43 | 5,771,614 | +0.33(+2.37%) |
Dec 20, 2005 | 14.13 | 14.18 | 13.97 | 14.09 | 11,819,547 | -0.04(-0.30%) |
Dec 19, 2005 | 14.20 | 14.21 | 14.11 | 14.14 | 6,194,539 | -0.14(-1.02%) |
Dec 16, 2005 | 14.25 | 14.42 | 14.28 | 14.28 | 8,109,146 | +0.04(+0.26%) |
Dec 15, 2005 | 14.04 | 14.24 | 14.00 | 14.24 | 8,480,295 | +0.21(+1.46%) |
Dec 14, 2005 | 13.94 | 14.07 | 13.90 | 14.04 | 4,490,850 | +0.11(+0.80%) |
Dec 13, 2005 | 13.84 | 14.01 | 13.80 | 13.93 | 4,391,659 | +0.07(+0.52%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.71 | 13.85 | 4,199,817 | -0.06(-0.41%) |
Dec 09, 2005 | 13.85 | 13.98 | 13.81 | 13.91 | 6,046,298 | +0.11(+0.81%) |
Dec 08, 2005 | 13.83 | 13.91 | 13.71 | 13.80 | 4,023,780 | +0.01(+0.11%) |
Dec 07, 2005 | 13.87 | 13.95 | 13.74 | 13.79 | 5,148,672 | -0.09(-0.67%) |
Dec 06, 2005 | 13.94 | 14.05 | 13.88 | 13.88 | 4,459,240 | -0.02(-0.17%) |
Dec 05, 2005 | 14.08 | 14.12 | 13.85 | 13.90 | 5,242,414 | -0.26(-1.84%) |
Dec 02, 2005 | 14.14 | 14.22 | 14.04 | 14.16 | 3,137,055 | -0.00(-0.03%) |