Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.39 | 14.17 | 13.89 | 13.95 | 4,911,140 | -0.44(-3.09%) |
Feb 27, 2006 | 14.54 | 14.60 | 14.32 | 14.39 | 1,412,861 | -0.06(-0.43%) |
Feb 24, 2006 | 14.52 | 14.53 | 14.33 | 14.46 | 1,194,364 | +0.03(+0.24%) |
Feb 23, 2006 | 14.44 | 14.54 | 14.20 | 14.42 | 3,440,875 | +0.21(+1.50%) |
Feb 22, 2006 | 14.31 | 14.32 | 14.07 | 14.21 | 5,122,397 | +0.03(+0.25%) |
Feb 21, 2006 | 14.68 | 14.68 | 14.15 | 14.17 | 5,085,420 | -0.48(-3.30%) |
Feb 17, 2006 | 14.68 | 14.72 | 14.39 | 14.66 | 4,812,881 | +0.09(+0.58%) |
Feb 16, 2006 | 14.14 | 14.58 | 14.05 | 14.57 | 5,831,671 | +0.68(+4.87%) |
Feb 15, 2006 | 13.63 | 13.98 | 13.62 | 13.90 | 3,676,955 | +0.32(+2.36%) |
Feb 14, 2006 | 13.54 | 13.70 | 13.28 | 13.57 | 3,640,496 | -0.05(-0.40%) |
Feb 13, 2006 | 13.65 | 13.84 | 13.60 | 13.63 | 2,637,995 | -0.04(-0.31%) |
Feb 10, 2006 | 13.91 | 13.91 | 13.62 | 13.67 | 3,503,709 | -0.16(-1.15%) |
Feb 09, 2006 | 14.00 | 14.04 | 13.81 | 13.83 | 2,914,155 | -0.02(-0.17%) |
Feb 08, 2006 | 13.85 | 13.92 | 13.73 | 13.85 | 3,897,520 | -0.03(-0.22%) |
Feb 07, 2006 | 14.20 | 14.20 | 13.83 | 13.88 | 5,759,787 | -0.32(-2.23%) |
Feb 06, 2006 | 14.10 | 14.26 | 14.08 | 14.20 | 2,263,060 | +0.15(+1.05%) |
Feb 03, 2006 | 14.28 | 14.29 | 13.93 | 14.05 | 3,539,392 | -0.23(-1.62%) |
Feb 02, 2006 | 14.62 | 14.62 | 14.20 | 14.29 | 2,692,038 | -0.28(-1.91%) |
Feb 01, 2006 | 14.63 | 14.64 | 14.54 | 14.56 | 3,506,294 | +0.07(+0.48%) |
Jan 31, 2006 | 14.35 | 14.51 | 14.23 | 14.49 | 3,271,766 | +0.06(+0.43%) |
Jan 30, 2006 | 14.65 | 14.66 | 13.98 | 14.43 | 3,368,732 | -0.32(-2.15%) |
Jan 27, 2006 | 14.46 | 14.76 | 14.41 | 14.75 | 4,369,422 | +0.30(+2.06%) |
Jan 26, 2006 | 14.36 | 14.46 | 14.27 | 14.45 | 3,273,576 | +0.10(+0.67%) |
Jan 25, 2006 | 14.39 | 14.42 | 14.27 | 14.36 | 2,551,114 | -0.05(-0.35%) |
Jan 24, 2006 | 14.50 | 14.51 | 14.34 | 14.41 | 3,416,051 | -0.19(-1.30%) |
Jan 23, 2006 | 14.31 | 14.65 | 14.31 | 14.60 | 3,168,594 | +0.29(+2.00%) |
Jan 20, 2006 | 14.55 | 14.55 | 14.23 | 14.31 | 4,243,754 | -0.20(-1.39%) |
Jan 19, 2006 | 14.14 | 14.52 | 14.08 | 14.51 | 4,813,915 | +0.49(+3.50%) |
Jan 18, 2006 | 14.31 | 14.31 | 13.89 | 14.02 | 5,424,931 | -0.29(-2.03%) |
Jan 17, 2006 | 14.31 | 14.35 | 14.21 | 14.31 | 6,919,502 | -0.19(-1.31%) |
Jan 13, 2006 | 14.31 | 14.68 | 14.19 | 14.50 | 9,133,691 | +0.27(+1.87%) |
Jan 12, 2006 | 14.40 | 14.47 | 13.98 | 14.23 | 6,183,594 | -0.07(-0.51%) |
Jan 11, 2006 | 14.30 | 14.41 | 14.20 | 14.31 | 6,055,857 | +0.05(+0.35%) |
Jan 10, 2006 | 14.32 | 14.39 | 14.24 | 14.26 | 3,657,044 | -0.07(-0.46%) |
Jan 09, 2006 | 14.29 | 14.38 | 14.15 | 14.32 | 3,221,860 | +0.09(+0.62%) |
Jan 06, 2006 | 14.29 | 14.31 | 14.19 | 14.23 | 3,196,003 | -0.04(-0.30%) |
Jan 05, 2006 | 14.32 | 14.35 | 14.15 | 14.27 | 3,849,425 | -0.05(-0.35%) |
Jan 04, 2006 | 14.08 | 14.36 | 14.07 | 14.32 | 4,659,286 | +0.26(+1.84%) |
Jan 03, 2006 | 13.57 | 14.07 | 13.57 | 14.07 | 3,280,816 | +0.53(+3.91%) |
Dec 30, 2005 | 13.63 | 13.67 | 13.54 | 13.54 | 1,658,249 | -0.10(-0.74%) |
Dec 29, 2005 | 13.55 | 13.65 | 13.50 | 13.64 | 1,693,157 | +0.09(+0.66%) |
Dec 28, 2005 | 13.54 | 13.62 | 13.44 | 13.55 | 1,105,672 | +0.01(+0.06%) |
Dec 27, 2005 | 13.67 | 13.71 | 13.46 | 13.54 | 1,675,833 | -0.09(-0.68%) |
Dec 23, 2005 | 13.55 | 13.73 | 13.55 | 13.63 | 1,011,809 | -0.02(-0.14%) |
Dec 22, 2005 | 13.73 | 13.74 | 13.57 | 13.65 | 2,423,635 | -0.07(-0.51%) |
Dec 21, 2005 | 13.33 | 13.78 | 13.33 | 13.72 | 4,814,432 | +0.35(+2.60%) |
Dec 20, 2005 | 13.32 | 13.47 | 13.21 | 13.37 | 1,655,147 | +0.05(+0.38%) |
Dec 19, 2005 | 13.28 | 13.45 | 13.18 | 13.32 | 2,239,012 | +0.00(+0.03%) |
Dec 16, 2005 | 13.30 | 13.42 | 13.16 | 13.32 | 2,382,005 | +0.13(+1.00%) |
Dec 15, 2005 | 13.45 | 13.45 | 13.12 | 13.19 | 2,745,304 | -0.24(-1.76%) |
Dec 14, 2005 | 13.47 | 13.61 | 13.30 | 13.42 | 4,155,062 | -0.04(-0.32%) |
Dec 13, 2005 | 13.54 | 13.57 | 13.21 | 13.47 | 4,817,535 | +0.01(+0.06%) |
Dec 12, 2005 | 13.72 | 13.79 | 13.41 | 13.46 | 4,542,410 | -0.23(-1.69%) |
Dec 09, 2005 | 13.61 | 13.80 | 13.57 | 13.69 | 2,279,091 | +0.15(+1.08%) |
Dec 08, 2005 | 13.61 | 13.61 | 13.44 | 13.54 | 2,685,832 | +0.02(+0.14%) |
Dec 07, 2005 | 13.85 | 13.88 | 13.43 | 13.52 | 3,327,877 | -0.32(-2.32%) |
Dec 06, 2005 | 13.77 | 13.95 | 13.66 | 13.85 | 4,242,720 | -0.02(-0.17%) |
Dec 05, 2005 | 13.82 | 13.94 | 13.68 | 13.87 | 3,837,789 | +0.08(+0.56%) |
Dec 02, 2005 | 13.90 | 14.21 | 13.74 | 13.79 | 3,649,029 | -0.06(-0.42%) |