Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.36 | 15.33 | 15.17 | 15.24 | 7,651,902 | -0.11(-0.74%) |
Feb 27, 2006 | 15.53 | 15.54 | 15.35 | 15.36 | 5,135,524 | -0.12(-0.79%) |
Feb 24, 2006 | 15.46 | 15.57 | 15.38 | 15.48 | 6,189,481 | +0.02(+0.14%) |
Feb 23, 2006 | 15.71 | 15.73 | 15.45 | 15.46 | 6,309,771 | -0.26(-1.64%) |
Feb 22, 2006 | 15.71 | 15.82 | 15.69 | 15.71 | 7,123,621 | +0.05(+0.30%) |
Feb 21, 2006 | 15.77 | 15.84 | 15.63 | 15.67 | 4,979,715 | +0.34(+2.20%) |
Feb 17, 2006 | 15.43 | 15.53 | 15.31 | 15.33 | 6,706,396 | +0.05(+0.36%) |
Feb 16, 2006 | 15.03 | 15.43 | 14.94 | 15.28 | 9,438,491 | +0.12(+0.78%) |
Feb 15, 2006 | 15.28 | 15.45 | 15.08 | 15.16 | 6,206,530 | -0.11(-0.75%) |
Feb 14, 2006 | 14.81 | 15.46 | 14.79 | 15.27 | 6,446,873 | +0.46(+3.14%) |
Feb 13, 2006 | 15.16 | 14.88 | 14.68 | 14.81 | 5,408,070 | -0.34(-2.23%) |
Feb 10, 2006 | 15.50 | 15.52 | 14.91 | 15.14 | 7,072,238 | -0.42(-2.71%) |
Feb 09, 2006 | 15.57 | 15.80 | 15.52 | 15.57 | 10,499,315 | +0.20(+1.29%) |
Feb 08, 2006 | 15.30 | 15.44 | 15.09 | 15.37 | 8,552,656 | -0.26(-1.65%) |
Feb 07, 2006 | 16.08 | 16.08 | 15.58 | 15.63 | 7,565,474 | -0.75(-4.59%) |
Feb 06, 2006 | 16.11 | 16.39 | 16.05 | 16.38 | 5,027,310 | +0.27(+1.65%) |
Feb 03, 2006 | 15.92 | 16.16 | 15.88 | 16.11 | 5,441,458 | -0.11(-0.65%) |
Feb 02, 2006 | 16.34 | 16.52 | 15.85 | 16.22 | 6,958,105 | -0.34(-2.04%) |
Feb 01, 2006 | 16.79 | 16.79 | 16.52 | 16.55 | 4,001,531 | -0.11(-0.63%) |
Jan 31, 2006 | 16.47 | 16.77 | 16.33 | 16.66 | 6,129,099 | -0.07(-0.43%) |
Jan 30, 2006 | 16.66 | 16.78 | 16.55 | 16.73 | 3,735,852 | +0.06(+0.38%) |
Jan 27, 2006 | 16.55 | 16.68 | 16.43 | 16.67 | 4,539,047 | +0.28(+1.73%) |
Jan 26, 2006 | 16.20 | 16.59 | 16.20 | 16.39 | 7,687,184 | +0.01(+0.05%) |
Jan 25, 2006 | 16.24 | 16.42 | 16.07 | 16.38 | 7,278,956 | +0.60(+3.83%) |
Jan 24, 2006 | 15.64 | 15.79 | 15.52 | 15.77 | 5,090,770 | +0.06(+0.40%) |
Jan 23, 2006 | 15.79 | 15.82 | 15.60 | 15.71 | 5,056,436 | +0.26(+1.70%) |
Jan 20, 2006 | 15.77 | 15.84 | 15.44 | 15.45 | 5,255,340 | -0.27(-1.72%) |
Jan 19, 2006 | 15.68 | 15.82 | 15.63 | 15.72 | 6,056,878 | +0.56(+3.68%) |
Jan 18, 2006 | 15.37 | 15.38 | 15.10 | 15.16 | 6,541,115 | -0.29(-1.86%) |
Jan 17, 2006 | 15.19 | 15.58 | 15.16 | 15.45 | 8,131,404 | +0.31(+2.06%) |
Jan 13, 2006 | 15.07 | 15.18 | 14.97 | 15.14 | 2,736,594 | +0.11(+0.70%) |
Jan 12, 2006 | 15.28 | 15.29 | 14.99 | 15.03 | 5,147,363 | -0.28(-1.85%) |
Jan 11, 2006 | 15.22 | 15.37 | 15.12 | 15.31 | 3,536,947 | +0.19(+1.26%) |
Jan 10, 2006 | 14.78 | 15.26 | 14.76 | 15.12 | 10,513,759 | -0.22(-1.43%) |
Jan 09, 2006 | 15.33 | 15.40 | 15.23 | 15.34 | 2,870,617 | +0.24(+1.62%) |
Jan 06, 2006 | 14.97 | 15.23 | 14.96 | 15.10 | 3,121,142 | +0.29(+1.97%) |
Jan 05, 2006 | 14.93 | 14.93 | 14.75 | 14.81 | 2,570,130 | -0.31(-2.04%) |
Jan 04, 2006 | 14.83 | 15.20 | 14.79 | 15.11 | 3,985,430 | +0.33(+2.26%) |
Jan 03, 2006 | 14.44 | 14.80 | 14.44 | 14.78 | 4,020,948 | +0.67(+4.73%) |
Dec 30, 2005 | 14.21 | 14.21 | 14.03 | 14.11 | 1,422,640 | -0.08(-0.60%) |
Dec 29, 2005 | 14.19 | 14.28 | 14.08 | 14.20 | 1,815,003 | +0.13(+0.93%) |
Dec 28, 2005 | 14.06 | 14.16 | 14.04 | 14.07 | 2,191,974 | +0.38(+2.81%) |
Dec 27, 2005 | 13.89 | 13.98 | 13.62 | 13.68 | 1,717,682 | -0.27(-1.94%) |
Dec 23, 2005 | 13.87 | 13.98 | 13.78 | 13.95 | 1,170,931 | +0.04(+0.30%) |
Dec 22, 2005 | 13.95 | 13.96 | 13.86 | 13.91 | 1,968,917 | -0.19(-1.32%) |
Dec 21, 2005 | 13.93 | 14.16 | 13.92 | 14.10 | 2,155,745 | +0.25(+1.80%) |
Dec 20, 2005 | 13.92 | 13.95 | 13.81 | 13.85 | 3,404,344 | +0.19(+1.42%) |
Dec 19, 2005 | 13.85 | 13.89 | 13.64 | 13.65 | 1,646,644 | +0.01(+0.09%) |
Dec 16, 2005 | 13.70 | 13.77 | 13.63 | 13.64 | 2,479,912 | -0.06(-0.46%) |
Dec 15, 2005 | 13.81 | 13.92 | 13.64 | 13.70 | 2,188,422 | -0.06(-0.46%) |
Dec 14, 2005 | 13.89 | 13.93 | 13.76 | 13.77 | 2,927,921 | -0.13(-0.94%) |
Dec 13, 2005 | 13.98 | 14.05 | 13.89 | 13.90 | 3,631,664 | -0.10(-0.69%) |
Dec 12, 2005 | 14.15 | 14.16 | 13.88 | 14.00 | 2,989,250 | +0.19(+1.41%) |
Dec 09, 2005 | 13.97 | 13.97 | 13.76 | 13.80 | 2,714,335 | +0.03(+0.25%) |
Dec 08, 2005 | 13.70 | 13.88 | 13.63 | 13.77 | 3,288,790 | -0.02(-0.15%) |
Dec 07, 2005 | 13.96 | 14.00 | 13.75 | 13.79 | 4,296,573 | -0.22(-1.54%) |
Dec 06, 2005 | 13.91 | 14.14 | 13.85 | 14.00 | 4,320,489 | +0.06(+0.45%) |
Dec 05, 2005 | 14.01 | 14.02 | 13.86 | 13.94 | 4,454,750 | -0.01(-0.09%) |
Dec 02, 2005 | 14.00 | 14.08 | 13.92 | 13.95 | 3,779,185 | +0.15(+1.10%) |