Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.98 | 15.04 | 14.79 | 15.01 | 6,702,255 | +0.02(+0.16%) |
Feb 27, 2006 | 14.90 | 15.03 | 14.83 | 14.98 | 2,283,949 | +0.17(+1.18%) |
Feb 24, 2006 | 14.72 | 14.87 | 14.63 | 14.81 | 2,443,078 | +0.15(+1.00%) |
Feb 23, 2006 | 14.76 | 14.81 | 14.66 | 14.66 | 1,891,319 | -0.11(-0.77%) |
Feb 22, 2006 | 14.73 | 14.80 | 14.61 | 14.78 | 1,965,056 | +0.15(+1.00%) |
Feb 21, 2006 | 14.65 | 14.74 | 14.60 | 14.63 | 2,881,687 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.64 | 14.45 | 14.57 | 2,068,458 | +0.06(+0.39%) |
Feb 16, 2006 | 14.24 | 14.51 | 14.22 | 14.51 | 2,268,693 | +0.26(+1.85%) |
Feb 15, 2006 | 14.13 | 14.34 | 14.11 | 14.25 | 2,513,637 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.17 | 13.89 | 14.13 | 2,749,681 | +0.03(+0.23%) |
Feb 13, 2006 | 14.19 | 14.22 | 14.10 | 14.10 | 1,190,603 | -0.04(-0.27%) |
Feb 10, 2006 | 14.21 | 14.42 | 14.10 | 14.13 | 2,548,810 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.40 | 14.10 | 14.25 | 2,482,277 | +0.08(+0.53%) |
Feb 08, 2006 | 14.22 | 14.22 | 14.07 | 14.18 | 1,829,448 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.21 | 2,974,283 | -0.25(-1.73%) |
Feb 06, 2006 | 14.36 | 14.51 | 14.31 | 14.47 | 2,187,963 | +0.09(+0.62%) |
Feb 03, 2006 | 14.58 | 14.60 | 14.35 | 14.38 | 3,008,821 | -0.34(-2.31%) |
Feb 02, 2006 | 14.67 | 14.74 | 14.44 | 14.72 | 4,634,644 | +0.05(+0.35%) |
Feb 01, 2006 | 14.30 | 14.94 | 14.28 | 14.66 | 7,521,205 | +0.44(+3.12%) |
Jan 31, 2006 | 13.97 | 14.23 | 13.91 | 14.22 | 3,171,551 | +0.19(+1.38%) |
Jan 30, 2006 | 14.18 | 14.18 | 14.01 | 14.03 | 1,512,462 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.09 | 14.16 | 1,649,978 | +0.07(+0.50%) |
Jan 26, 2006 | 14.30 | 14.42 | 14.02 | 14.09 | 3,145,277 | -0.21(-1.49%) |
Jan 25, 2006 | 14.48 | 14.56 | 14.19 | 14.30 | 1,902,761 | -0.20(-1.40%) |
Jan 24, 2006 | 14.53 | 14.60 | 14.38 | 14.50 | 2,327,598 | -0.04(-0.29%) |
Jan 23, 2006 | 14.50 | 14.69 | 14.50 | 14.55 | 1,830,931 | +0.02(+0.16%) |
Jan 20, 2006 | 14.49 | 14.64 | 14.43 | 14.52 | 3,771,409 | +0.01(+0.07%) |
Jan 19, 2006 | 14.44 | 14.55 | 14.32 | 14.51 | 5,803,210 | +0.07(+0.49%) |
Jan 18, 2006 | 14.14 | 14.47 | 14.11 | 14.44 | 3,438,743 | +0.28(+2.00%) |
Jan 17, 2006 | 13.99 | 14.16 | 13.98 | 14.16 | 2,594,578 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.04 | 1,869,918 | +0.00(+0.03%) |
Jan 12, 2006 | 14.05 | 14.09 | 13.93 | 14.04 | 1,846,399 | -0.00(-0.03%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.04 | 1,779,018 | -0.07(-0.47%) |
Jan 10, 2006 | 14.13 | 14.17 | 13.94 | 14.11 | 1,577,724 | -0.07(-0.50%) |
Jan 09, 2006 | 14.07 | 14.18 | 14.03 | 14.18 | 2,809,645 | +0.09(+0.64%) |
Jan 06, 2006 | 14.16 | 14.21 | 14.07 | 14.09 | 2,422,948 | +0.07(+0.51%) |
Jan 05, 2006 | 14.16 | 14.30 | 13.98 | 14.02 | 3,577,318 | -0.26(-1.85%) |
Jan 04, 2006 | 14.25 | 14.29 | 13.90 | 14.28 | 2,542,242 | +0.12(+0.87%) |
Jan 03, 2006 | 13.98 | 14.20 | 13.91 | 14.16 | 3,565,241 | +0.28(+2.04%) |
Dec 30, 2005 | 13.91 | 13.93 | 13.77 | 13.88 | 1,949,377 | -0.06(-0.44%) |
Dec 29, 2005 | 14.00 | 14.10 | 13.93 | 13.94 | 1,655,275 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.19 | 13.96 | 14.04 | 1,851,060 | -0.13(-0.93%) |
Dec 27, 2005 | 14.15 | 14.17 | 14.04 | 14.17 | 2,004,680 | +0.09(+0.67%) |
Dec 23, 2005 | 14.16 | 14.18 | 14.07 | 14.07 | 1,517,123 | -0.06(-0.40%) |
Dec 22, 2005 | 14.11 | 14.16 | 14.04 | 14.13 | 2,567,033 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.90 | 14.02 | 4,270,407 | +0.10(+0.75%) |
Dec 20, 2005 | 13.95 | 13.97 | 13.80 | 13.91 | 3,554,434 | +0.01(+0.10%) |
Dec 19, 2005 | 14.22 | 14.24 | 13.83 | 13.90 | 2,684,631 | -0.32(-2.26%) |
Dec 16, 2005 | 14.15 | 14.32 | 14.15 | 14.22 | 2,606,232 | +0.07(+0.47%) |
Dec 15, 2005 | 14.22 | 14.32 | 14.11 | 14.15 | 2,654,119 | -0.07(-0.46%) |
Dec 14, 2005 | 14.15 | 14.58 | 14.08 | 14.22 | 5,505,083 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 13.99 | 1,965,692 | +0.24(+1.72%) |
Dec 12, 2005 | 13.99 | 14.02 | 13.71 | 13.76 | 1,872,885 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.93 | 13.69 | 13.92 | 2,235,638 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.74 | 13.52 | 13.69 | 3,115,613 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.81 | 13.49 | 13.53 | 5,778,419 | -0.30(-2.18%) |
Dec 06, 2005 | 13.90 | 13.94 | 13.76 | 13.83 | 1,940,477 | +0.01(+0.10%) |
Dec 05, 2005 | 13.80 | 13.86 | 13.66 | 13.81 | 2,428,245 | -0.05(-0.38%) |
Dec 02, 2005 | 13.91 | 13.98 | 13.81 | 13.87 | 1,980,736 | -0.11(-0.81%) |