Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.43 | 15.38 | 15.12 | 15.18 | 996,062 | -0.25(-1.65%) |
Feb 27, 2006 | 15.38 | 15.52 | 15.26 | 15.43 | 2,004,405 | +0.11(+0.73%) |
Feb 24, 2006 | 15.14 | 15.35 | 15.14 | 15.32 | 1,758,601 | +0.18(+1.19%) |
Feb 23, 2006 | 15.29 | 15.35 | 15.08 | 15.14 | 1,483,512 | -0.12(-0.80%) |
Feb 22, 2006 | 15.08 | 15.43 | 14.89 | 15.26 | 3,186,189 | +0.63(+4.30%) |
Feb 21, 2006 | 14.69 | 14.80 | 14.61 | 14.63 | 1,473,310 | +0.07(+0.51%) |
Feb 17, 2006 | 14.82 | 14.95 | 14.53 | 14.56 | 1,447,048 | -0.26(-1.75%) |
Feb 16, 2006 | 14.62 | 14.92 | 14.58 | 14.82 | 2,022,542 | +0.20(+1.34%) |
Feb 15, 2006 | 14.26 | 14.68 | 14.21 | 14.62 | 1,798,655 | +0.36(+2.52%) |
Feb 14, 2006 | 14.24 | 14.41 | 14.11 | 14.26 | 2,182,003 | +0.10(+0.67%) |
Feb 13, 2006 | 14.66 | 14.73 | 14.06 | 14.17 | 2,133,447 | -0.59(-3.98%) |
Feb 10, 2006 | 15.08 | 15.22 | 14.75 | 14.76 | 2,093,015 | -0.31(-2.07%) |
Feb 09, 2006 | 15.23 | 15.43 | 15.07 | 15.07 | 1,843,244 | -0.08(-0.52%) |
Feb 08, 2006 | 15.42 | 15.46 | 15.08 | 15.15 | 1,896,145 | -0.21(-1.34%) |
Feb 07, 2006 | 16.16 | 16.18 | 15.34 | 15.35 | 1,997,225 | -0.94(-5.75%) |
Feb 06, 2006 | 16.24 | 16.44 | 16.02 | 16.29 | 1,825,862 | -0.08(-0.49%) |
Feb 03, 2006 | 16.15 | 16.67 | 16.01 | 16.37 | 1,598,762 | +0.22(+1.34%) |
Feb 02, 2006 | 16.51 | 16.73 | 16.09 | 16.15 | 2,964,380 | -0.36(-2.18%) |
Feb 01, 2006 | 17.73 | 17.73 | 16.00 | 16.51 | 6,391,462 | -2.63(-13.74%) |
Jan 31, 2006 | 19.15 | 19.36 | 18.95 | 19.14 | 841,891 | -0.01(-0.03%) |
Jan 30, 2006 | 19.13 | 19.32 | 19.09 | 19.15 | 714,549 | +0.02(+0.08%) |
Jan 27, 2006 | 19.05 | 19.23 | 19.03 | 19.13 | 612,903 | +0.20(+1.03%) |
Jan 26, 2006 | 18.77 | 18.98 | 18.61 | 18.94 | 438,327 | +0.25(+1.33%) |
Jan 25, 2006 | 18.79 | 18.91 | 18.40 | 18.69 | 512,390 | -0.07(-0.39%) |
Jan 24, 2006 | 18.41 | 18.82 | 18.41 | 18.76 | 563,591 | +0.35(+1.93%) |
Jan 23, 2006 | 18.02 | 18.45 | 18.02 | 18.41 | 497,464 | +0.40(+2.20%) |
Jan 20, 2006 | 18.58 | 18.68 | 17.99 | 18.01 | 1,122,459 | -0.58(-3.10%) |
Jan 19, 2006 | 18.51 | 18.62 | 18.45 | 18.59 | 651,823 | +0.10(+0.52%) |
Jan 18, 2006 | 18.37 | 18.61 | 18.34 | 18.49 | 561,324 | +0.01(+0.03%) |
Jan 17, 2006 | 18.26 | 18.52 | 18.24 | 18.49 | 594,954 | +0.12(+0.66%) |
Jan 13, 2006 | 18.39 | 18.48 | 18.18 | 18.37 | 833,200 | -0.12(-0.63%) |
Jan 12, 2006 | 18.52 | 18.56 | 18.38 | 18.48 | 487,450 | -0.12(-0.63%) |
Jan 11, 2006 | 18.76 | 18.79 | 18.06 | 18.60 | 887,802 | -0.21(-1.10%) |
Jan 10, 2006 | 18.84 | 18.95 | 18.58 | 18.81 | 1,125,293 | -0.15(-0.78%) |
Jan 09, 2006 | 18.42 | 18.99 | 18.34 | 18.95 | 1,297,979 | +0.59(+3.20%) |
Jan 06, 2006 | 17.92 | 18.42 | 17.91 | 18.37 | 957,897 | +0.51(+2.88%) |
Jan 05, 2006 | 17.70 | 17.85 | 17.63 | 17.85 | 1,230,907 | +0.07(+0.39%) |
Jan 04, 2006 | 17.38 | 17.83 | 17.28 | 17.78 | 805,805 | +0.41(+2.35%) |
Jan 03, 2006 | 17.00 | 17.41 | 16.75 | 17.38 | 763,483 | +0.43(+2.53%) |
Dec 30, 2005 | 16.92 | 17.02 | 16.73 | 16.95 | 506,722 | -0.09(-0.53%) |
Dec 29, 2005 | 17.05 | 17.15 | 16.97 | 17.04 | 250,527 | +0.10(+0.59%) |
Dec 28, 2005 | 16.88 | 16.97 | 16.84 | 16.94 | 593,065 | +0.05(+0.31%) |
Dec 27, 2005 | 17.31 | 17.38 | 16.87 | 16.88 | 409,798 | -0.39(-2.24%) |
Dec 23, 2005 | 17.24 | 17.33 | 17.16 | 17.27 | 230,499 | +0.02(+0.12%) |
Dec 22, 2005 | 17.18 | 17.25 | 17.02 | 17.25 | 558,490 | +0.19(+1.12%) |
Dec 21, 2005 | 16.75 | 17.21 | 16.75 | 17.06 | 799,003 | +0.33(+1.99%) |
Dec 20, 2005 | 16.51 | 16.77 | 16.47 | 16.73 | 626,317 | +0.26(+1.61%) |
Dec 19, 2005 | 16.54 | 16.54 | 16.33 | 16.46 | 844,725 | -0.07(-0.42%) |
Dec 16, 2005 | 16.56 | 16.62 | 16.37 | 16.53 | 1,287,965 | -0.03(-0.16%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.39 | 16.56 | 1,279,652 | -0.37(-2.16%) |
Dec 14, 2005 | 16.88 | 17.12 | 16.88 | 16.92 | 377,113 | +0.00(+0.00%) |
Dec 13, 2005 | 16.94 | 17.02 | 16.74 | 16.92 | 433,982 | -0.05(-0.31%) |
Dec 12, 2005 | 16.85 | 17.02 | 16.85 | 16.97 | 415,088 | +0.17(+1.04%) |
Dec 09, 2005 | 16.75 | 16.80 | 16.64 | 16.80 | 569,826 | +0.04(+0.22%) |
Dec 08, 2005 | 16.96 | 17.06 | 16.60 | 16.76 | 1,751,988 | -0.13(-0.75%) |
Dec 07, 2005 | 17.04 | 17.32 | 16.85 | 16.89 | 1,103,565 | -0.17(-1.02%) |
Dec 06, 2005 | 17.25 | 17.25 | 17.02 | 17.06 | 619,515 | -0.15(-0.86%) |
Dec 05, 2005 | 17.09 | 17.25 | 16.99 | 17.21 | 1,127,560 | +0.13(+0.74%) |
Dec 02, 2005 | 16.96 | 17.20 | 16.89 | 17.09 | 1,074,658 | +0.08(+0.47%) |