Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.09 | 16.06 | 15.77 | 15.96 | 3,429,113 | -0.13(-0.82%) |
Feb 27, 2006 | 16.35 | 16.50 | 16.04 | 16.09 | 4,589,502 | -0.35(-2.15%) |
Feb 24, 2006 | 16.43 | 16.59 | 16.38 | 16.45 | 2,289,592 | +0.05(+0.29%) |
Feb 23, 2006 | 16.64 | 16.64 | 16.39 | 16.40 | 1,629,561 | -0.23(-1.41%) |
Feb 22, 2006 | 16.38 | 16.74 | 16.38 | 16.63 | 3,074,361 | +0.32(+1.96%) |
Feb 21, 2006 | 16.33 | 16.39 | 16.30 | 16.31 | 2,181,267 | -0.01(-0.08%) |
Feb 17, 2006 | 16.40 | 16.42 | 16.33 | 16.33 | 3,185,734 | -0.12(-0.70%) |
Feb 16, 2006 | 16.44 | 16.47 | 16.18 | 16.44 | 2,307,646 | +0.06(+0.34%) |
Feb 15, 2006 | 16.02 | 16.41 | 16.02 | 16.39 | 2,363,216 | +0.30(+1.86%) |
Feb 14, 2006 | 16.08 | 16.18 | 15.95 | 16.09 | 2,342,817 | -0.01(-0.08%) |
Feb 13, 2006 | 16.14 | 16.18 | 16.01 | 16.10 | 2,527,813 | -0.05(-0.29%) |
Feb 10, 2006 | 15.95 | 16.22 | 15.91 | 16.15 | 2,267,552 | +0.17(+1.10%) |
Feb 09, 2006 | 16.08 | 16.24 | 15.96 | 15.97 | 4,203,565 | -0.12(-0.77%) |
Feb 08, 2006 | 15.64 | 16.15 | 15.58 | 16.10 | 3,970,034 | +0.43(+2.75%) |
Feb 07, 2006 | 15.62 | 15.70 | 15.58 | 15.67 | 3,077,644 | -0.02(-0.11%) |
Feb 06, 2006 | 15.65 | 15.74 | 15.60 | 15.68 | 3,491,482 | +0.03(+0.19%) |
Feb 03, 2006 | 15.70 | 15.77 | 15.56 | 15.65 | 2,516,559 | -0.17(-1.08%) |
Feb 02, 2006 | 15.67 | 15.84 | 15.55 | 15.82 | 3,341,890 | +0.19(+1.23%) |
Feb 01, 2006 | 15.52 | 15.72 | 15.48 | 15.63 | 4,894,781 | +0.08(+0.49%) |
Jan 31, 2006 | 15.23 | 15.57 | 15.15 | 15.55 | 3,000,269 | +0.27(+1.76%) |
Jan 30, 2006 | 15.31 | 15.55 | 15.24 | 15.29 | 2,517,262 | -0.04(-0.25%) |
Jan 27, 2006 | 15.18 | 15.36 | 14.97 | 15.32 | 2,513,276 | +0.10(+0.64%) |
Jan 26, 2006 | 15.58 | 15.78 | 14.80 | 15.23 | 12,772,246 | +0.61(+4.17%) |
Jan 25, 2006 | 14.75 | 14.75 | 14.50 | 14.62 | 1,991,347 | -0.03(-0.17%) |
Jan 24, 2006 | 14.56 | 14.73 | 14.54 | 14.64 | 4,139,790 | +0.11(+0.73%) |
Jan 23, 2006 | 14.53 | 14.61 | 14.48 | 14.54 | 3,411,059 | -0.01(-0.06%) |
Jan 20, 2006 | 15.01 | 15.06 | 14.54 | 14.54 | 5,582,714 | -0.49(-3.23%) |
Jan 19, 2006 | 15.01 | 15.16 | 14.96 | 15.03 | 4,457,730 | -0.08(-0.54%) |
Jan 18, 2006 | 14.80 | 15.12 | 14.74 | 15.11 | 3,815,753 | +0.26(+1.72%) |
Jan 17, 2006 | 14.72 | 14.92 | 14.66 | 14.85 | 2,941,182 | -0.01(-0.06%) |
Jan 13, 2006 | 14.87 | 14.99 | 14.80 | 14.86 | 1,494,507 | -0.01(-0.09%) |
Jan 12, 2006 | 14.85 | 14.93 | 14.82 | 14.88 | 1,817,137 | +0.03(+0.23%) |
Jan 11, 2006 | 14.92 | 15.02 | 14.77 | 14.84 | 2,845,753 | -0.03(-0.17%) |
Jan 10, 2006 | 14.73 | 14.91 | 14.68 | 14.87 | 2,623,711 | +0.10(+0.66%) |
Jan 09, 2006 | 14.64 | 14.77 | 14.62 | 14.77 | 2,655,599 | +0.16(+1.11%) |
Jan 06, 2006 | 14.63 | 14.71 | 14.59 | 14.61 | 3,592,069 | -0.06(-0.38%) |
Jan 05, 2006 | 14.89 | 14.90 | 14.50 | 14.66 | 7,937,254 | -0.26(-1.77%) |
Jan 04, 2006 | 15.14 | 15.16 | 14.82 | 14.93 | 59,562,000 | +0.71(+4.98%) |
Jan 03, 2006 | 14.33 | 14.35 | 13.98 | 14.22 | 2,934,383 | -0.06(-0.42%) |
Dec 30, 2005 | 14.24 | 14.30 | 14.17 | 14.28 | 1,138,114 | -0.02(-0.12%) |
Dec 29, 2005 | 14.24 | 14.39 | 14.24 | 14.30 | 1,392,982 | +0.05(+0.36%) |
Dec 28, 2005 | 13.97 | 14.38 | 13.97 | 14.24 | 1,913,035 | +0.23(+1.61%) |
Dec 27, 2005 | 14.29 | 14.39 | 13.95 | 14.02 | 1,148,899 | -0.19(-1.32%) |
Dec 23, 2005 | 14.02 | 14.25 | 14.02 | 14.21 | 1,210,330 | +0.10(+0.73%) |
Dec 22, 2005 | 14.08 | 14.24 | 13.95 | 14.10 | 2,374,470 | +0.00(+0.00%) |
Dec 21, 2005 | 14.22 | 14.35 | 14.01 | 14.10 | 1,930,385 | -0.13(-0.90%) |
Dec 20, 2005 | 14.21 | 14.30 | 13.95 | 14.23 | 1,443,158 | -0.01(-0.09%) |
Dec 19, 2005 | 14.48 | 14.56 | 14.23 | 14.24 | 1,264,024 | -0.21(-1.48%) |
Dec 16, 2005 | 14.45 | 14.61 | 14.36 | 14.46 | 2,317,260 | +0.02(+0.12%) |
Dec 15, 2005 | 14.52 | 14.68 | 14.38 | 14.44 | 1,898,029 | -0.15(-1.02%) |
Dec 14, 2005 | 14.61 | 14.72 | 14.40 | 14.59 | 2,156,648 | +0.05(+0.32%) |
Dec 13, 2005 | 14.78 | 14.79 | 14.48 | 14.54 | 2,592,761 | -0.20(-1.33%) |
Dec 12, 2005 | 14.35 | 14.83 | 14.32 | 14.74 | 2,782,681 | +0.53(+3.72%) |
Dec 09, 2005 | 14.10 | 14.29 | 14.09 | 14.21 | 1,036,354 | +0.06(+0.42%) |
Dec 08, 2005 | 14.20 | 14.29 | 14.12 | 14.15 | 2,023,001 | -0.09(-0.66%) |
Dec 07, 2005 | 14.37 | 14.37 | 14.12 | 14.24 | 1,939,999 | -0.30(-2.05%) |
Dec 06, 2005 | 14.60 | 14.61 | 14.47 | 14.54 | 2,943,996 | -0.06(-0.41%) |
Dec 05, 2005 | 14.50 | 14.64 | 14.47 | 14.60 | 2,660,757 | +0.07(+0.50%) |
Dec 02, 2005 | 14.24 | 14.53 | 14.12 | 14.53 | 1,582,902 | +0.26(+1.85%) |