Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.96 | 13.10 | 12.73 | 12.85 | 5,495,731 | -0.12(-0.89%) |
Feb 27, 2006 | 13.28 | 13.29 | 12.91 | 12.96 | 7,918,108 | -0.29(-2.22%) |
Feb 24, 2006 | 13.54 | 13.71 | 13.13 | 13.26 | 15,502,138 | -1.26(-8.65%) |
Feb 23, 2006 | 14.76 | 14.79 | 14.49 | 14.51 | 2,029,986 | -0.18(-1.22%) |
Feb 22, 2006 | 14.55 | 14.73 | 14.47 | 14.69 | 2,366,321 | +0.17(+1.15%) |
Feb 21, 2006 | 14.58 | 14.68 | 14.38 | 14.53 | 1,840,819 | -0.05(-0.36%) |
Feb 17, 2006 | 14.38 | 14.65 | 14.36 | 14.58 | 1,652,346 | +0.17(+1.20%) |
Feb 16, 2006 | 14.46 | 14.49 | 14.33 | 14.41 | 1,542,317 | -0.07(-0.48%) |
Feb 15, 2006 | 14.43 | 14.58 | 14.38 | 14.47 | 2,476,524 | +0.04(+0.28%) |
Feb 14, 2006 | 14.17 | 14.51 | 14.07 | 14.43 | 3,200,738 | +0.26(+1.83%) |
Feb 13, 2006 | 13.94 | 14.22 | 13.94 | 14.17 | 1,941,476 | +0.18(+1.32%) |
Feb 10, 2006 | 13.81 | 14.03 | 13.78 | 13.99 | 1,532,251 | +0.16(+1.17%) |
Feb 09, 2006 | 13.96 | 14.07 | 13.83 | 13.83 | 1,792,920 | -0.06(-0.46%) |
Feb 08, 2006 | 13.64 | 14.02 | 13.58 | 13.89 | 2,977,729 | +0.22(+1.60%) |
Feb 07, 2006 | 13.66 | 13.83 | 13.60 | 13.67 | 1,740,855 | -0.02(-0.17%) |
Feb 06, 2006 | 13.73 | 13.79 | 13.56 | 13.70 | 1,610,868 | -0.08(-0.59%) |
Feb 03, 2006 | 13.64 | 13.90 | 13.64 | 13.78 | 2,796,372 | +0.05(+0.34%) |
Feb 02, 2006 | 13.86 | 13.93 | 13.73 | 13.73 | 3,061,379 | -0.18(-1.33%) |
Feb 01, 2006 | 14.04 | 14.16 | 13.88 | 13.92 | 2,237,201 | -0.18(-1.27%) |
Jan 31, 2006 | 14.12 | 14.17 | 14.06 | 14.09 | 2,154,419 | -0.05(-0.33%) |
Jan 30, 2006 | 14.26 | 14.32 | 14.12 | 14.14 | 2,925,144 | -0.11(-0.77%) |
Jan 27, 2006 | 14.35 | 14.42 | 14.15 | 14.25 | 2,247,267 | -0.10(-0.72%) |
Jan 26, 2006 | 14.25 | 14.55 | 14.34 | 14.35 | 2,175,419 | +0.10(+0.73%) |
Jan 25, 2006 | 14.35 | 14.35 | 14.16 | 14.25 | 1,392,719 | -0.10(-0.68%) |
Jan 24, 2006 | 14.42 | 14.43 | 14.22 | 14.35 | 2,384,023 | -0.05(-0.36%) |
Jan 23, 2006 | 14.38 | 14.46 | 14.30 | 14.40 | 1,659,982 | +0.02(+0.12%) |
Jan 20, 2006 | 14.49 | 14.53 | 14.32 | 14.38 | 2,306,621 | -0.14(-0.95%) |
Jan 19, 2006 | 14.45 | 14.57 | 14.43 | 14.52 | 1,627,008 | +0.05(+0.36%) |
Jan 18, 2006 | 14.58 | 14.69 | 14.40 | 14.47 | 2,710,466 | -0.18(-1.22%) |
Jan 17, 2006 | 14.76 | 14.83 | 14.65 | 14.65 | 3,816,484 | -0.13(-0.86%) |
Jan 13, 2006 | 14.76 | 14.81 | 14.66 | 14.77 | 2,266,010 | +0.08(+0.55%) |
Jan 12, 2006 | 14.79 | 14.84 | 14.64 | 14.69 | 2,928,268 | -0.08(-0.55%) |
Jan 11, 2006 | 14.79 | 14.83 | 14.69 | 14.77 | 3,119,517 | +0.02(+0.12%) |
Jan 10, 2006 | 14.69 | 14.76 | 14.52 | 14.76 | 4,275,865 | +0.03(+0.24%) |
Jan 09, 2006 | 14.34 | 14.80 | 14.32 | 14.72 | 4,591,375 | +0.44(+3.07%) |
Jan 06, 2006 | 14.52 | 14.52 | 14.20 | 14.28 | 2,726,085 | -0.05(-0.36%) |
Jan 05, 2006 | 14.02 | 14.35 | 13.90 | 14.34 | 4,170,695 | +0.36(+2.60%) |
Jan 04, 2006 | 14.04 | 14.29 | 13.94 | 13.97 | 3,288,553 | -0.12(-0.82%) |
Jan 03, 2006 | 14.13 | 14.19 | 13.82 | 14.09 | 5,551,613 | -0.06(-0.41%) |
Dec 30, 2005 | 14.09 | 14.16 | 13.90 | 14.15 | 2,366,494 | +0.09(+0.62%) |
Dec 29, 2005 | 13.97 | 14.08 | 13.96 | 14.06 | 2,631,675 | +0.10(+0.74%) |
Dec 28, 2005 | 13.74 | 13.97 | 13.71 | 13.96 | 1,934,534 | +0.21(+1.55%) |
Dec 27, 2005 | 13.92 | 13.97 | 13.71 | 13.74 | 1,822,249 | -0.26(-1.85%) |
Dec 23, 2005 | 14.20 | 14.22 | 13.95 | 14.00 | 1,365,645 | -0.13(-0.90%) |
Dec 22, 2005 | 13.89 | 14.22 | 13.76 | 14.13 | 3,321,527 | +0.33(+2.38%) |
Dec 21, 2005 | 13.66 | 13.88 | 13.60 | 13.80 | 2,003,259 | +0.14(+1.06%) |
Dec 20, 2005 | 13.88 | 13.96 | 13.63 | 13.66 | 1,897,916 | -0.30(-2.15%) |
Dec 19, 2005 | 13.97 | 14.05 | 13.85 | 13.96 | 2,696,929 | +0.03(+0.21%) |
Dec 16, 2005 | 13.86 | 14.04 | 13.83 | 13.93 | 2,691,028 | +0.06(+0.46%) |
Dec 15, 2005 | 13.90 | 14.09 | 13.76 | 13.86 | 1,833,703 | -0.04(-0.29%) |
Dec 14, 2005 | 13.76 | 14.07 | 13.70 | 13.90 | 2,182,360 | +0.01(+0.08%) |
Dec 13, 2005 | 14.05 | 14.12 | 13.70 | 13.89 | 3,429,994 | -0.21(-1.51%) |
Dec 12, 2005 | 14.12 | 14.19 | 13.95 | 14.11 | 1,792,052 | +0.01(+0.08%) |
Dec 09, 2005 | 14.22 | 14.26 | 14.07 | 14.09 | 1,511,946 | -0.12(-0.85%) |
Dec 08, 2005 | 14.54 | 14.54 | 14.13 | 14.22 | 3,449,605 | -0.28(-1.91%) |
Dec 07, 2005 | 14.39 | 14.53 | 14.24 | 14.49 | 2,820,321 | +0.08(+0.56%) |
Dec 06, 2005 | 14.67 | 14.70 | 14.38 | 14.41 | 1,691,741 | -0.25(-1.73%) |
Dec 05, 2005 | 14.75 | 14.79 | 14.52 | 14.66 | 2,118,148 | +0.11(+0.75%) |
Dec 02, 2005 | 14.54 | 14.60 | 14.41 | 14.56 | 1,763,069 | -0.05(-0.32%) |