Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.79 | 17.84 | 17.41 | 17.76 | 683,906 | -0.03(-0.18%) |
Feb 27, 2006 | 17.73 | 17.93 | 17.69 | 17.79 | 869,088 | +0.07(+0.37%) |
Feb 24, 2006 | 17.67 | 17.77 | 17.59 | 17.73 | 1,070,984 | +0.07(+0.42%) |
Feb 23, 2006 | 17.60 | 17.70 | 17.41 | 17.65 | 558,222 | +0.09(+0.52%) |
Feb 22, 2006 | 17.50 | 17.66 | 17.39 | 17.56 | 732,263 | +0.16(+0.93%) |
Feb 21, 2006 | 17.34 | 17.66 | 17.21 | 17.40 | 1,436,670 | +0.10(+0.58%) |
Feb 17, 2006 | 17.15 | 17.37 | 17.03 | 17.30 | 1,438,230 | +0.14(+0.81%) |
Feb 16, 2006 | 16.70 | 17.50 | 16.68 | 17.16 | 2,639,801 | +0.68(+4.15%) |
Feb 15, 2006 | 15.93 | 16.54 | 15.93 | 16.47 | 788,196 | +0.49(+3.06%) |
Feb 14, 2006 | 15.42 | 16.09 | 15.26 | 15.98 | 850,147 | +0.54(+3.50%) |
Feb 13, 2006 | 15.79 | 15.83 | 15.37 | 15.44 | 895,161 | -0.35(-2.22%) |
Feb 10, 2006 | 15.63 | 15.98 | 15.31 | 15.79 | 1,070,316 | +0.13(+0.85%) |
Feb 09, 2006 | 15.80 | 16.22 | 15.58 | 15.66 | 1,105,748 | -0.14(-0.89%) |
Feb 08, 2006 | 16.15 | 16.15 | 15.54 | 15.80 | 1,328,368 | -0.35(-2.19%) |
Feb 07, 2006 | 16.31 | 16.47 | 16.05 | 16.16 | 1,393,884 | -0.15(-0.91%) |
Feb 06, 2006 | 16.13 | 16.36 | 16.07 | 16.31 | 806,915 | +0.15(+0.90%) |
Feb 03, 2006 | 16.22 | 16.38 | 15.89 | 16.16 | 1,375,611 | -0.10(-0.62%) |
Feb 02, 2006 | 16.44 | 16.56 | 16.25 | 16.26 | 1,671,101 | -0.12(-0.73%) |
Feb 01, 2006 | 15.82 | 16.60 | 15.81 | 16.38 | 1,672,438 | +0.56(+3.55%) |
Jan 31, 2006 | 15.75 | 15.92 | 15.68 | 15.82 | 651,816 | -0.05(-0.30%) |
Jan 30, 2006 | 15.69 | 15.89 | 15.61 | 15.87 | 1,246,362 | +0.09(+0.58%) |
Jan 27, 2006 | 15.28 | 15.84 | 15.28 | 15.77 | 1,318,340 | +0.18(+1.14%) |
Jan 26, 2006 | 15.36 | 15.67 | 15.14 | 15.60 | 1,320,123 | +0.41(+2.69%) |
Jan 25, 2006 | 14.97 | 15.28 | 14.82 | 15.19 | 1,660,850 | +0.20(+1.33%) |
Jan 24, 2006 | 14.67 | 15.18 | 14.65 | 14.99 | 921,679 | +0.33(+2.27%) |
Jan 23, 2006 | 14.55 | 14.70 | 14.48 | 14.66 | 670,981 | +0.11(+0.76%) |
Jan 20, 2006 | 14.44 | 14.71 | 14.33 | 14.55 | 1,739,291 | +0.06(+0.40%) |
Jan 19, 2006 | 14.00 | 14.54 | 13.96 | 14.49 | 1,006,137 | +0.53(+3.78%) |
Jan 18, 2006 | 13.82 | 14.02 | 13.75 | 13.96 | 984,967 | -0.03(-0.22%) |
Jan 17, 2006 | 13.80 | 14.03 | 13.53 | 13.99 | 1,399,901 | -0.04(-0.27%) |
Jan 13, 2006 | 14.11 | 14.14 | 13.93 | 14.03 | 449,697 | -0.09(-0.62%) |
Jan 12, 2006 | 14.12 | 14.23 | 14.05 | 14.12 | 619,950 | -0.01(-0.05%) |
Jan 11, 2006 | 14.25 | 14.25 | 13.91 | 14.12 | 985,858 | -0.10(-0.68%) |
Jan 10, 2006 | 14.02 | 14.31 | 13.96 | 14.22 | 968,254 | +0.11(+0.75%) |
Jan 09, 2006 | 14.23 | 14.34 | 14.10 | 14.12 | 1,040,232 | -0.11(-0.79%) |
Jan 06, 2006 | 13.81 | 14.27 | 13.74 | 14.23 | 1,212,267 | +0.47(+3.41%) |
Jan 05, 2006 | 13.83 | 13.91 | 13.61 | 13.76 | 462,845 | -0.04(-0.29%) |
Jan 04, 2006 | 13.62 | 13.85 | 13.48 | 13.80 | 517,664 | +0.15(+1.08%) |
Jan 03, 2006 | 13.43 | 13.70 | 13.27 | 13.65 | 1,031,095 | +0.32(+2.42%) |
Dec 30, 2005 | 13.19 | 13.35 | 12.87 | 13.33 | 584,072 | +0.10(+0.75%) |
Dec 29, 2005 | 13.25 | 13.35 | 13.19 | 13.23 | 234,653 | -0.06(-0.42%) |
Dec 28, 2005 | 13.11 | 13.33 | 13.09 | 13.29 | 429,196 | +0.21(+1.60%) |
Dec 27, 2005 | 13.46 | 13.47 | 13.08 | 13.08 | 360,783 | -0.39(-2.87%) |
Dec 23, 2005 | 13.46 | 13.52 | 13.34 | 13.46 | 155,990 | +0.00(+0.00%) |
Dec 22, 2005 | 13.32 | 13.55 | 13.27 | 13.46 | 391,758 | +0.14(+1.04%) |
Dec 21, 2005 | 13.46 | 13.68 | 13.15 | 13.32 | 704,630 | -0.05(-0.39%) |
Dec 20, 2005 | 13.11 | 13.43 | 13.09 | 13.37 | 624,629 | +0.24(+1.79%) |
Dec 19, 2005 | 13.52 | 13.54 | 13.04 | 13.14 | 958,226 | -0.41(-3.03%) |
Dec 16, 2005 | 13.75 | 13.75 | 13.42 | 13.55 | 552,205 | -0.14(-1.02%) |
Dec 15, 2005 | 13.81 | 13.81 | 13.50 | 13.69 | 300,838 | -0.10(-0.70%) |
Dec 14, 2005 | 13.96 | 13.99 | 13.71 | 13.79 | 465,965 | -0.20(-1.43%) |
Dec 13, 2005 | 13.55 | 14.01 | 13.42 | 13.99 | 745,410 | +0.41(+3.02%) |
Dec 12, 2005 | 13.68 | 13.70 | 13.47 | 13.57 | 307,300 | -0.06(-0.44%) |
Dec 09, 2005 | 13.46 | 13.65 | 13.38 | 13.64 | 431,424 | +0.20(+1.47%) |
Dec 08, 2005 | 13.66 | 13.77 | 13.24 | 13.44 | 722,680 | -0.19(-1.38%) |
Dec 07, 2005 | 13.89 | 13.89 | 13.51 | 13.63 | 436,549 | -0.22(-1.59%) |
Dec 06, 2005 | 13.88 | 13.98 | 13.66 | 13.85 | 819,171 | -0.01(-0.06%) |
Dec 05, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 393,986 | +0.01(+0.10%) |
Dec 02, 2005 | 13.90 | 13.91 | 13.72 | 13.84 | 414,042 | -0.06(-0.42%) |