Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.53 | 16.51 | 16.26 | 16.45 | 343,400 | -0.08(-0.48%) |
Feb 27, 2006 | 16.15 | 16.72 | 16.02 | 16.53 | 522,900 | +0.40(+2.48%) |
Feb 24, 2006 | 16.52 | 16.60 | 16.10 | 16.13 | 942,200 | -0.40(-2.42%) |
Feb 23, 2006 | 16.85 | 16.85 | 16.47 | 16.53 | 1,107,800 | -0.21(-1.25%) |
Feb 22, 2006 | 16.90 | 17.06 | 16.68 | 16.74 | 570,400 | -0.05(-0.30%) |
Feb 21, 2006 | 16.68 | 16.91 | 16.21 | 16.79 | 494,500 | +0.07(+0.42%) |
Feb 17, 2006 | 17.20 | 17.32 | 16.72 | 16.72 | 795,100 | -0.53(-3.07%) |
Feb 16, 2006 | 17.25 | 17.30 | 16.95 | 17.25 | 597,300 | -0.01(-0.06%) |
Feb 15, 2006 | 16.90 | 17.30 | 16.80 | 17.26 | 1,134,600 | +0.50(+2.98%) |
Feb 14, 2006 | 16.53 | 16.94 | 16.50 | 16.76 | 909,200 | +0.26(+1.58%) |
Feb 13, 2006 | 16.50 | 16.56 | 16.08 | 16.50 | 1,162,800 | +0.42(+2.61%) |
Feb 10, 2006 | 16.10 | 16.23 | 15.72 | 16.08 | 788,900 | +0.04(+0.25%) |
Feb 09, 2006 | 15.59 | 16.33 | 15.25 | 16.04 | 1,302,800 | +0.45(+2.89%) |
Feb 08, 2006 | 15.35 | 15.75 | 15.24 | 15.59 | 804,200 | +0.35(+2.30%) |
Feb 07, 2006 | 15.25 | 15.53 | 15.06 | 15.24 | 913,200 | -0.01(-0.07%) |
Feb 06, 2006 | 14.95 | 15.38 | 14.26 | 15.25 | 2,958,700 | -0.75(-4.69%) |
Feb 03, 2006 | 16.28 | 16.69 | 15.90 | 16.00 | 2,038,800 | -0.28(-1.72%) |
Feb 02, 2006 | 16.16 | 16.29 | 15.90 | 16.28 | 1,345,400 | +0.02(+0.12%) |
Feb 01, 2006 | 16.36 | 16.80 | 16.01 | 16.26 | 1,333,400 | -0.09(-0.55%) |
Jan 31, 2006 | 15.95 | 16.49 | 15.90 | 16.35 | 1,924,600 | +1.07(+7.00%) |
Jan 30, 2006 | 15.12 | 15.28 | 14.75 | 15.28 | 810,200 | +0.13(+0.86%) |
Jan 27, 2006 | 15.12 | 15.28 | 15.06 | 15.15 | 622,800 | -0.04(-0.26%) |
Jan 26, 2006 | 15.02 | 15.36 | 15.00 | 15.19 | 712,200 | +0.19(+1.27%) |
Jan 25, 2006 | 15.00 | 15.20 | 14.85 | 15.00 | 713,200 | -0.05(-0.33%) |
Jan 24, 2006 | 14.97 | 15.07 | 14.70 | 15.05 | 1,121,400 | +0.10(+0.67%) |
Jan 23, 2006 | 15.10 | 15.35 | 14.92 | 14.95 | 1,731,900 | -0.04(-0.27%) |
Jan 20, 2006 | 14.80 | 15.20 | 14.50 | 14.99 | 2,670,200 | +0.64(+4.46%) |
Jan 19, 2006 | 14.00 | 14.48 | 13.64 | 14.35 | 3,618,200 | +0.44(+3.16%) |
Jan 18, 2006 | 14.10 | 14.30 | 13.51 | 13.91 | 11,586,100 | -4.62(-24.93%) |
Jan 17, 2006 | 18.80 | 19.15 | 18.36 | 18.53 | 1,123,700 | -0.72(-3.74%) |
Jan 13, 2006 | 19.81 | 20.00 | 19.15 | 19.25 | 484,800 | -0.45(-2.28%) |
Jan 12, 2006 | 19.66 | 21.21 | 19.50 | 19.70 | 1,652,700 | +0.04(+0.20%) |
Jan 11, 2006 | 19.72 | 19.74 | 19.35 | 19.66 | 438,200 | +0.04(+0.20%) |
Jan 10, 2006 | 19.30 | 19.72 | 19.15 | 19.62 | 410,000 | +0.22(+1.13%) |
Jan 09, 2006 | 18.90 | 19.53 | 18.80 | 19.40 | 616,600 | +0.51(+2.70%) |
Jan 06, 2006 | 18.99 | 19.26 | 18.55 | 18.89 | 710,100 | +0.04(+0.21%) |
Jan 05, 2006 | 18.75 | 18.93 | 18.32 | 18.85 | 768,800 | +0.08(+0.43%) |
Jan 04, 2006 | 18.08 | 18.85 | 18.00 | 18.77 | 846,300 | +0.62(+3.42%) |
Jan 03, 2006 | 18.72 | 18.80 | 17.85 | 18.15 | 1,093,300 | -0.51(-2.73%) |
Dec 30, 2005 | 19.00 | 19.00 | 18.65 | 18.66 | 275,400 | -0.43(-2.25%) |
Dec 29, 2005 | 18.99 | 19.14 | 18.75 | 19.09 | 324,400 | +0.20(+1.06%) |
Dec 28, 2005 | 18.81 | 19.05 | 18.77 | 18.89 | 224,100 | +0.19(+1.02%) |
Dec 27, 2005 | 19.18 | 19.22 | 18.68 | 18.70 | 483,800 | -0.52(-2.71%) |
Dec 23, 2005 | 19.17 | 19.25 | 19.00 | 19.22 | 170,600 | +0.05(+0.26%) |
Dec 22, 2005 | 19.12 | 19.23 | 18.88 | 19.17 | 342,200 | +0.15(+0.79%) |
Dec 21, 2005 | 19.39 | 19.39 | 18.81 | 19.02 | 478,900 | -0.28(-1.45%) |
Dec 20, 2005 | 19.40 | 19.72 | 19.25 | 19.30 | 565,900 | +0.03(+0.16%) |
Dec 19, 2005 | 19.91 | 19.91 | 19.26 | 19.27 | 513,800 | -0.66(-3.31%) |
Dec 16, 2005 | 19.90 | 19.96 | 19.68 | 19.93 | 721,900 | +0.10(+0.50%) |
Dec 15, 2005 | 20.30 | 20.35 | 19.75 | 19.83 | 1,029,400 | -0.45(-2.22%) |
Dec 14, 2005 | 18.79 | 20.50 | 18.79 | 20.28 | 1,348,700 | +1.43(+7.59%) |
Dec 13, 2005 | 18.43 | 18.98 | 18.30 | 18.85 | 541,600 | +0.40(+2.17%) |
Dec 12, 2005 | 18.82 | 18.91 | 18.25 | 18.45 | 841,000 | -0.36(-1.91%) |
Dec 09, 2005 | 18.35 | 18.82 | 18.05 | 18.81 | 627,800 | +0.53(+2.90%) |
Dec 08, 2005 | 18.37 | 18.39 | 17.91 | 18.28 | 620,200 | -0.09(-0.49%) |
Dec 07, 2005 | 18.51 | 19.00 | 18.35 | 18.37 | 791,300 | -0.14(-0.76%) |
Dec 06, 2005 | 19.11 | 19.20 | 18.41 | 18.51 | 744,400 | -0.46(-2.42%) |
Dec 05, 2005 | 19.30 | 19.45 | 18.80 | 18.97 | 851,800 | -0.31(-1.61%) |
Dec 02, 2005 | 18.57 | 19.50 | 18.53 | 19.28 | 1,691,300 | +0.65(+3.49%) |