Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.92 | 17.32 | 17.14 | 17.21 | 522,796 | +0.29(+1.72%) |
Feb 27, 2006 | 16.76 | 17.01 | 16.67 | 16.92 | 480,090 | +0.16(+0.95%) |
Feb 24, 2006 | 16.97 | 16.97 | 16.75 | 16.76 | 498,195 | -0.20(-1.16%) |
Feb 23, 2006 | 17.06 | 17.06 | 16.90 | 16.96 | 722,585 | -0.17(-0.99%) |
Feb 22, 2006 | 17.02 | 17.16 | 16.98 | 17.13 | 1,086,061 | +0.03(+0.16%) |
Feb 21, 2006 | 16.84 | 17.14 | 16.82 | 17.10 | 897,028 | +0.37(+2.19%) |
Feb 17, 2006 | 16.88 | 16.88 | 16.53 | 16.73 | 1,655,716 | -0.11(-0.67%) |
Feb 16, 2006 | 16.81 | 16.85 | 16.60 | 16.85 | 478,173 | +0.49(+2.99%) |
Feb 15, 2006 | 16.20 | 16.39 | 16.15 | 16.36 | 392,017 | +0.19(+1.16%) |
Feb 14, 2006 | 16.14 | 16.34 | 16.01 | 16.17 | 348,033 | +0.03(+0.17%) |
Feb 13, 2006 | 16.53 | 16.60 | 15.94 | 16.14 | 896,176 | +0.27(+1.72%) |
Feb 10, 2006 | 16.08 | 16.08 | 15.74 | 15.87 | 626,311 | -0.15(-0.94%) |
Feb 09, 2006 | 15.96 | 16.16 | 15.87 | 16.02 | 657,302 | +0.06(+0.35%) |
Feb 08, 2006 | 15.98 | 15.99 | 15.59 | 15.96 | 442,816 | -0.03(-0.18%) |
Feb 07, 2006 | 15.84 | 16.24 | 15.84 | 15.99 | 705,971 | +0.49(+3.15%) |
Feb 06, 2006 | 15.45 | 15.50 | 15.39 | 15.50 | 489,888 | +0.39(+2.55%) |
Feb 03, 2006 | 15.24 | 15.24 | 15.03 | 15.12 | 499,366 | +0.09(+0.63%) |
Feb 02, 2006 | 15.25 | 15.25 | 14.94 | 15.02 | 560,283 | -0.23(-1.48%) |
Feb 01, 2006 | 15.13 | 15.26 | 15.07 | 15.25 | 352,400 | +0.17(+1.12%) |
Jan 31, 2006 | 14.94 | 15.09 | 14.94 | 15.08 | 352,293 | +0.33(+2.23%) |
Jan 30, 2006 | 14.83 | 14.84 | 14.74 | 14.75 | 314,380 | -0.13(-0.88%) |
Jan 27, 2006 | 14.78 | 14.95 | 14.70 | 14.88 | 596,279 | +0.31(+2.13%) |
Jan 26, 2006 | 14.41 | 14.57 | 14.37 | 14.57 | 341,856 | +0.12(+0.84%) |
Jan 25, 2006 | 18.31 | 14.45 | 14.10 | 14.45 | 364,540 | +0.50(+3.57%) |
Jan 24, 2006 | 13.89 | 14.01 | 13.88 | 13.95 | 437,811 | +0.40(+2.98%) |
Jan 23, 2006 | 13.62 | 13.65 | 13.49 | 13.55 | 309,801 | -0.15(-1.10%) |
Jan 20, 2006 | 13.90 | 13.99 | 13.63 | 13.70 | 486,906 | -0.09(-0.68%) |
Jan 19, 2006 | 13.44 | 13.85 | 13.44 | 13.79 | 345,371 | +0.71(+5.46%) |
Jan 18, 2006 | 13.27 | 13.29 | 13.08 | 13.08 | 400,323 | -0.37(-2.72%) |
Jan 17, 2006 | 13.65 | 13.65 | 13.38 | 13.45 | 344,625 | -0.42(-3.05%) |
Jan 13, 2006 | 13.71 | 13.89 | 13.63 | 13.87 | 467,310 | +0.16(+1.16%) |
Jan 12, 2006 | 13.57 | 13.71 | 13.55 | 13.71 | 237,702 | +0.25(+1.88%) |
Jan 11, 2006 | 13.60 | 13.61 | 13.27 | 13.46 | 436,000 | -0.14(-1.04%) |
Jan 10, 2006 | 13.62 | 13.64 | 13.46 | 13.60 | 741,328 | -0.25(-1.83%) |
Jan 09, 2006 | 13.78 | 13.88 | 13.71 | 13.85 | 543,137 | +0.24(+1.79%) |
Jan 06, 2006 | 13.72 | 13.72 | 13.57 | 13.61 | 292,229 | -0.12(-0.89%) |
Jan 05, 2006 | 13.79 | 13.80 | 13.62 | 13.73 | 324,391 | -0.08(-0.54%) |
Jan 04, 2006 | 13.73 | 13.86 | 13.71 | 13.80 | 378,385 | +0.20(+1.45%) |
Jan 03, 2006 | 13.51 | 13.66 | 13.49 | 13.61 | 446,224 | +0.11(+0.84%) |
Dec 30, 2005 | 13.43 | 13.49 | 13.37 | 13.49 | 127,690 | +0.11(+0.84%) |
Dec 29, 2005 | 13.43 | 13.46 | 13.38 | 13.38 | 152,930 | +0.12(+0.92%) |
Dec 28, 2005 | 13.32 | 13.32 | 13.10 | 13.26 | 259,853 | -0.14(-1.05%) |
Dec 27, 2005 | 13.43 | 13.64 | 13.27 | 13.40 | 484,243 | +0.40(+3.11%) |
Dec 23, 2005 | 13.06 | 13.08 | 13.00 | 13.00 | 125,667 | -0.14(-1.07%) |
Dec 22, 2005 | 13.01 | 13.14 | 12.99 | 13.14 | 643,564 | +0.28(+2.19%) |
Dec 21, 2005 | 13.05 | 13.06 | 12.82 | 12.85 | 889,999 | -0.23(-1.72%) |
Dec 20, 2005 | 13.13 | 13.14 | 13.01 | 13.08 | 343,241 | +0.21(+1.60%) |
Dec 19, 2005 | 12.95 | 12.99 | 12.83 | 12.87 | 334,295 | -0.08(-0.58%) |
Dec 16, 2005 | 12.68 | 12.96 | 12.68 | 12.95 | 555,703 | +0.37(+2.91%) |
Dec 15, 2005 | 12.58 | 12.64 | 12.51 | 12.58 | 172,951 | +0.06(+0.45%) |
Dec 14, 2005 | 12.53 | 12.53 | 12.45 | 12.53 | 310,866 | +0.00(+0.00%) |
Dec 13, 2005 | 12.45 | 12.57 | 12.44 | 12.53 | 572,530 | +0.57(+4.79%) |
Dec 12, 2005 | 11.86 | 11.95 | 11.86 | 11.95 | 126,412 | +0.23(+2.00%) |
Dec 09, 2005 | 11.63 | 11.74 | 11.62 | 11.72 | 187,542 | +0.28(+2.46%) |
Dec 08, 2005 | 11.34 | 11.50 | 11.34 | 11.44 | 206,605 | +0.19(+1.67%) |
Dec 07, 2005 | 11.27 | 11.40 | 11.20 | 11.25 | 457,939 | +0.05(+0.42%) |
Dec 06, 2005 | 11.17 | 11.27 | 11.13 | 11.20 | 377,640 | +0.04(+0.34%) |
Dec 05, 2005 | 11.35 | 11.35 | 11.13 | 11.16 | 218,106 | -0.32(-2.78%) |
Dec 02, 2005 | 11.62 | 11.62 | 11.42 | 11.48 | 231,099 | -0.25(-2.16%) |