Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.47 | 16.62 | 16.04 | 16.04 | 61,083 | -0.43(-2.62%) |
Feb 27, 2006 | 16.16 | 16.47 | 16.16 | 16.47 | 93,996 | +0.18(+1.11%) |
Feb 24, 2006 | 16.45 | 16.56 | 16.20 | 16.29 | 56,053 | -0.13(-0.81%) |
Feb 23, 2006 | 16.35 | 16.80 | 16.28 | 16.42 | 206,965 | +0.15(+0.94%) |
Feb 22, 2006 | 15.31 | 16.34 | 15.31 | 16.27 | 196,042 | +0.95(+6.18%) |
Feb 21, 2006 | 15.13 | 15.36 | 15.11 | 15.32 | 126,335 | +0.13(+0.87%) |
Feb 17, 2006 | 14.61 | 15.31 | 14.61 | 15.19 | 208,977 | +0.47(+3.21%) |
Feb 16, 2006 | 14.65 | 14.79 | 14.58 | 14.72 | 123,316 | +0.10(+0.71%) |
Feb 15, 2006 | 14.51 | 14.75 | 14.43 | 14.61 | 251,807 | +0.07(+0.48%) |
Feb 14, 2006 | 14.56 | 14.63 | 14.19 | 14.54 | 367,363 | -0.03(-0.24%) |
Feb 13, 2006 | 14.83 | 14.83 | 14.40 | 14.58 | 63,239 | -0.21(-1.41%) |
Feb 10, 2006 | 14.96 | 15.03 | 14.79 | 14.79 | 33,056 | -0.24(-1.62%) |
Feb 09, 2006 | 14.79 | 15.04 | 14.76 | 15.03 | 537,678 | +0.46(+3.15%) |
Feb 08, 2006 | 14.96 | 15.11 | 14.40 | 14.57 | 458,916 | -0.49(-3.23%) |
Feb 07, 2006 | 15.79 | 15.79 | 15.00 | 15.06 | 170,315 | -0.56(-3.61%) |
Feb 06, 2006 | 15.79 | 15.79 | 15.36 | 15.62 | 112,537 | +0.31(+2.00%) |
Feb 03, 2006 | 15.53 | 15.72 | 15.31 | 15.31 | 243,184 | -0.38(-2.39%) |
Feb 02, 2006 | 16.52 | 16.70 | 15.69 | 15.69 | 137,401 | -0.83(-5.05%) |
Feb 01, 2006 | 16.70 | 16.80 | 16.52 | 16.52 | 381,304 | -0.17(-1.04%) |
Jan 31, 2006 | 16.67 | 16.80 | 16.57 | 16.70 | 199,347 | -0.11(-0.66%) |
Jan 30, 2006 | 16.57 | 16.84 | 16.39 | 16.81 | 433,764 | +0.15(+0.92%) |
Jan 27, 2006 | 15.66 | 16.66 | 15.66 | 16.66 | 474,151 | +1.00(+6.40%) |
Jan 26, 2006 | 16.03 | 16.18 | 15.59 | 15.65 | 363,626 | +0.21(+1.35%) |
Jan 25, 2006 | 15.51 | 16.06 | 15.17 | 15.45 | 335,600 | -0.13(-0.85%) |
Jan 24, 2006 | 16.41 | 16.43 | 15.34 | 15.58 | 798,828 | -0.60(-3.70%) |
Jan 23, 2006 | 16.12 | 16.59 | 16.02 | 16.18 | 296,075 | -0.05(-0.30%) |
Jan 20, 2006 | 16.70 | 16.84 | 16.02 | 16.23 | 714,749 | -0.36(-2.18%) |
Jan 19, 2006 | 16.57 | 16.77 | 16.09 | 16.59 | 374,549 | +0.69(+4.33%) |
Jan 18, 2006 | 15.93 | 16.35 | 15.72 | 15.90 | 466,103 | -0.53(-3.22%) |
Jan 17, 2006 | 16.42 | 16.77 | 16.28 | 16.43 | 417,380 | -0.59(-3.48%) |
Jan 13, 2006 | 16.35 | 17.19 | 16.35 | 17.02 | 388,778 | +0.70(+4.31%) |
Jan 12, 2006 | 16.67 | 16.67 | 16.14 | 16.32 | 652,803 | -0.39(-2.33%) |
Jan 11, 2006 | 16.77 | 16.80 | 16.50 | 16.71 | 391,365 | -0.10(-0.58%) |
Jan 10, 2006 | 16.28 | 16.87 | 16.27 | 16.80 | 788,624 | -0.31(-1.83%) |
Jan 09, 2006 | 17.46 | 17.46 | 17.12 | 17.12 | 440,951 | -0.40(-2.30%) |
Jan 06, 2006 | 17.88 | 18.09 | 17.26 | 17.52 | 760,310 | -0.92(-4.98%) |
Jan 05, 2006 | 18.79 | 18.79 | 18.19 | 18.44 | 228,236 | -0.42(-2.21%) |
Jan 04, 2006 | 18.16 | 18.86 | 18.16 | 18.86 | 267,042 | +0.79(+4.35%) |
Jan 03, 2006 | 18.79 | 18.83 | 17.74 | 18.07 | 386,479 | -0.93(-4.87%) |
Dec 30, 2005 | 18.79 | 19.06 | 18.30 | 18.99 | 231,111 | +0.22(+1.15%) |
Dec 29, 2005 | 17.95 | 18.92 | 17.95 | 18.78 | 676,661 | +0.83(+4.61%) |
Dec 28, 2005 | 18.09 | 18.23 | 17.74 | 17.95 | 447,706 | -0.07(-0.39%) |
Dec 27, 2005 | 18.09 | 18.54 | 17.78 | 18.02 | 295,356 | -0.01(-0.04%) |
Dec 23, 2005 | 17.67 | 18.19 | 17.57 | 18.03 | 734,870 | +0.57(+3.27%) |
Dec 22, 2005 | 16.28 | 17.60 | 16.28 | 17.46 | 415,799 | +1.04(+6.31%) |