Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.99 | 15.04 | 14.80 | 15.02 | 6,698,914 | +0.02(+0.16%) |
Feb 27, 2006 | 14.91 | 15.03 | 14.84 | 14.99 | 2,282,811 | +0.17(+1.18%) |
Feb 24, 2006 | 14.73 | 14.87 | 14.64 | 14.82 | 2,441,860 | +0.15(+1.00%) |
Feb 23, 2006 | 14.77 | 14.82 | 14.67 | 14.67 | 1,890,376 | -0.11(-0.77%) |
Feb 22, 2006 | 14.74 | 14.81 | 14.61 | 14.78 | 1,964,077 | +0.15(+1.00%) |
Feb 21, 2006 | 14.66 | 14.75 | 14.61 | 14.64 | 2,880,251 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.65 | 14.46 | 14.58 | 2,067,427 | +0.06(+0.39%) |
Feb 16, 2006 | 14.25 | 14.52 | 14.23 | 14.52 | 2,267,562 | +0.26(+1.86%) |
Feb 15, 2006 | 14.14 | 14.35 | 14.11 | 14.26 | 2,512,384 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.18 | 13.90 | 14.14 | 2,748,310 | +0.03(+0.23%) |
Feb 13, 2006 | 14.20 | 14.23 | 14.10 | 14.10 | 1,190,009 | -0.04(-0.27%) |
Feb 10, 2006 | 14.22 | 14.43 | 14.11 | 14.14 | 2,547,540 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.41 | 14.10 | 14.26 | 2,481,040 | +0.08(+0.53%) |
Feb 08, 2006 | 14.23 | 14.23 | 14.08 | 14.18 | 1,828,536 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.22 | 2,972,801 | -0.25(-1.73%) |
Feb 06, 2006 | 14.37 | 14.51 | 14.32 | 14.47 | 2,186,873 | +0.09(+0.62%) |
Feb 03, 2006 | 14.59 | 14.61 | 14.35 | 14.38 | 3,007,321 | -0.34(-2.31%) |
Feb 02, 2006 | 14.68 | 14.75 | 14.44 | 14.72 | 4,632,334 | +0.05(+0.35%) |
Feb 01, 2006 | 14.31 | 14.94 | 14.28 | 14.67 | 7,517,457 | +0.44(+3.12%) |
Jan 31, 2006 | 13.98 | 14.24 | 13.92 | 14.23 | 3,169,971 | +0.19(+1.38%) |
Jan 30, 2006 | 14.19 | 14.19 | 14.02 | 14.03 | 1,511,708 | -0.13(-0.93%) |
Jan 27, 2006 | 14.09 | 14.30 | 14.10 | 14.17 | 1,649,155 | +0.07(+0.50%) |
Jan 26, 2006 | 14.31 | 14.43 | 14.03 | 14.09 | 3,143,710 | -0.21(-1.49%) |
Jan 25, 2006 | 14.49 | 14.57 | 14.19 | 14.31 | 1,901,813 | -0.20(-1.40%) |
Jan 24, 2006 | 14.54 | 14.61 | 14.39 | 14.51 | 2,326,438 | -0.04(-0.29%) |
Jan 23, 2006 | 14.51 | 14.69 | 14.51 | 14.55 | 1,830,018 | +0.02(+0.16%) |
Jan 20, 2006 | 14.50 | 14.65 | 14.44 | 14.53 | 3,769,529 | +0.01(+0.06%) |
Jan 19, 2006 | 14.45 | 14.56 | 14.33 | 14.52 | 5,800,318 | +0.07(+0.49%) |
Jan 18, 2006 | 14.15 | 14.47 | 14.12 | 14.45 | 3,437,029 | +0.28(+2.00%) |
Jan 17, 2006 | 14.00 | 14.17 | 13.99 | 14.17 | 2,593,285 | +0.12(+0.84%) |
Jan 13, 2006 | 14.02 | 14.10 | 13.94 | 14.05 | 1,868,986 | +0.00(+0.03%) |
Jan 12, 2006 | 14.06 | 14.10 | 13.94 | 14.04 | 1,845,478 | -0.00(-0.03%) |
Jan 11, 2006 | 14.14 | 14.16 | 14.02 | 14.05 | 1,778,131 | -0.07(-0.47%) |
Jan 10, 2006 | 14.14 | 14.18 | 13.95 | 14.11 | 1,576,937 | -0.07(-0.50%) |
Jan 09, 2006 | 14.08 | 14.18 | 14.03 | 14.18 | 2,808,245 | +0.09(+0.64%) |
Jan 06, 2006 | 14.17 | 14.21 | 14.08 | 14.09 | 2,421,741 | +0.07(+0.50%) |
Jan 05, 2006 | 14.17 | 14.30 | 13.99 | 14.02 | 3,575,536 | -0.26(-1.85%) |
Jan 04, 2006 | 14.26 | 14.29 | 13.91 | 14.29 | 2,540,975 | +0.12(+0.87%) |
Jan 03, 2006 | 13.99 | 14.20 | 13.92 | 14.17 | 3,563,464 | +0.28(+2.04%) |
Dec 30, 2005 | 13.92 | 13.93 | 13.78 | 13.88 | 1,948,405 | -0.06(-0.44%) |
Dec 29, 2005 | 14.01 | 14.10 | 13.94 | 13.94 | 1,654,450 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.20 | 13.96 | 14.04 | 1,850,138 | -0.13(-0.93%) |
Dec 27, 2005 | 14.16 | 14.18 | 14.04 | 14.17 | 2,003,681 | +0.09(+0.67%) |
Dec 23, 2005 | 14.17 | 14.19 | 14.08 | 14.08 | 1,516,367 | -0.06(-0.40%) |
Dec 22, 2005 | 14.12 | 14.17 | 14.04 | 14.14 | 2,565,753 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.91 | 14.02 | 4,268,279 | +0.10(+0.75%) |
Dec 20, 2005 | 13.96 | 13.98 | 13.81 | 13.92 | 3,552,663 | +0.01(+0.10%) |
Dec 19, 2005 | 14.23 | 14.25 | 13.83 | 13.91 | 2,683,293 | -0.32(-2.26%) |
Dec 16, 2005 | 14.16 | 14.33 | 14.16 | 14.23 | 2,604,933 | +0.07(+0.47%) |
Dec 15, 2005 | 14.23 | 14.33 | 14.12 | 14.16 | 2,652,796 | -0.07(-0.46%) |
Dec 14, 2005 | 14.16 | 14.59 | 14.09 | 14.23 | 5,502,339 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 14.00 | 1,964,712 | +0.24(+1.72%) |
Dec 12, 2005 | 14.00 | 14.03 | 13.72 | 13.76 | 1,871,951 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.94 | 13.69 | 13.93 | 2,234,524 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.75 | 13.52 | 13.70 | 3,114,060 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.82 | 13.50 | 13.53 | 5,775,540 | -0.30(-2.18%) |
Dec 06, 2005 | 13.91 | 13.95 | 13.77 | 13.83 | 1,939,510 | +0.01(+0.10%) |
Dec 05, 2005 | 13.81 | 13.87 | 13.66 | 13.82 | 2,427,035 | -0.05(-0.37%) |
Dec 02, 2005 | 13.92 | 13.99 | 13.82 | 13.87 | 1,979,749 | -0.11(-0.81%) |