Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.43 | 15.40 | 15.17 | 15.29 | 3,803,013 | -0.14(-0.91%) |
Feb 27, 2006 | 15.37 | 15.54 | 15.36 | 15.43 | 4,244,627 | -0.10(-0.62%) |
Feb 24, 2006 | 15.52 | 15.60 | 15.44 | 15.52 | 3,869,990 | +0.03(+0.17%) |
Feb 23, 2006 | 15.45 | 15.59 | 15.35 | 15.50 | 2,630,592 | -0.07(-0.45%) |
Feb 22, 2006 | 15.66 | 15.83 | 15.54 | 15.57 | 4,718,478 | +0.09(+0.56%) |
Feb 21, 2006 | 15.24 | 15.52 | 15.22 | 15.48 | 3,595,194 | +0.19(+1.23%) |
Feb 17, 2006 | 15.06 | 15.31 | 15.06 | 15.29 | 2,481,301 | +0.21(+1.38%) |
Feb 16, 2006 | 14.89 | 15.10 | 14.89 | 15.08 | 2,846,548 | +0.15(+1.03%) |
Feb 15, 2006 | 14.91 | 15.05 | 14.86 | 14.93 | 1,824,983 | +0.01(+0.06%) |
Feb 14, 2006 | 14.91 | 14.97 | 14.76 | 14.92 | 2,607,431 | +0.00(+0.00%) |
Feb 13, 2006 | 14.91 | 15.01 | 14.88 | 14.92 | 1,844,387 | -0.06(-0.38%) |
Feb 10, 2006 | 14.92 | 15.06 | 14.89 | 14.98 | 2,409,628 | +0.05(+0.36%) |
Feb 09, 2006 | 14.91 | 15.15 | 14.86 | 14.92 | 1,679,447 | -0.03(-0.21%) |
Feb 08, 2006 | 15.02 | 15.03 | 14.86 | 14.96 | 1,769,272 | -0.06(-0.43%) |
Feb 07, 2006 | 15.00 | 15.03 | 14.90 | 15.02 | 1,874,120 | -0.02(-0.15%) |
Feb 06, 2006 | 14.98 | 15.07 | 14.93 | 15.04 | 1,421,239 | +0.02(+0.13%) |
Feb 03, 2006 | 15.08 | 15.13 | 14.90 | 15.02 | 2,270,040 | -0.13(-0.88%) |
Feb 02, 2006 | 15.35 | 15.38 | 15.02 | 15.16 | 2,677,226 | -0.24(-1.58%) |
Feb 01, 2006 | 15.29 | 15.41 | 15.29 | 15.40 | 1,968,014 | +0.05(+0.31%) |
Jan 31, 2006 | 15.27 | 15.42 | 15.22 | 15.35 | 2,818,692 | -0.04(-0.23%) |
Jan 30, 2006 | 15.38 | 15.45 | 15.35 | 15.39 | 2,077,870 | -0.03(-0.19%) |
Jan 27, 2006 | 15.26 | 15.58 | 15.26 | 15.42 | 2,327,315 | +0.11(+0.73%) |
Jan 26, 2006 | 15.29 | 15.37 | 15.15 | 15.30 | 2,552,660 | +0.02(+0.15%) |
Jan 25, 2006 | 15.38 | 15.44 | 15.17 | 15.28 | 3,424,934 | -0.08(-0.52%) |
Jan 24, 2006 | 15.19 | 15.40 | 15.14 | 15.36 | 2,872,525 | +0.17(+1.11%) |
Jan 23, 2006 | 15.22 | 15.31 | 15.14 | 15.19 | 2,035,305 | -0.06(-0.38%) |
Jan 20, 2006 | 15.26 | 15.40 | 15.20 | 15.25 | 3,814,593 | +0.02(+0.11%) |
Jan 19, 2006 | 15.20 | 15.29 | 15.14 | 15.23 | 1,954,869 | +0.04(+0.25%) |
Jan 18, 2006 | 15.28 | 15.30 | 15.17 | 15.20 | 2,706,646 | -0.01(-0.08%) |
Jan 17, 2006 | 15.09 | 15.22 | 14.98 | 15.21 | 1,593,065 | +0.12(+0.80%) |
Jan 13, 2006 | 14.98 | 15.10 | 14.89 | 15.09 | 1,723,890 | +0.17(+1.11%) |
Jan 12, 2006 | 14.99 | 15.10 | 14.92 | 14.92 | 2,682,233 | -0.07(-0.45%) |
Jan 11, 2006 | 14.95 | 15.00 | 14.84 | 14.99 | 2,682,859 | +0.09(+0.60%) |
Jan 10, 2006 | 14.88 | 14.94 | 14.84 | 14.90 | 3,635,256 | +0.03(+0.17%) |
Jan 09, 2006 | 15.02 | 15.05 | 14.83 | 14.87 | 2,646,241 | -0.14(-0.94%) |
Jan 06, 2006 | 15.02 | 15.06 | 14.85 | 15.01 | 5,862,731 | +0.05(+0.36%) |
Jan 05, 2006 | 15.02 | 15.23 | 14.94 | 14.96 | 12,080,693 | +0.41(+2.81%) |
Jan 04, 2006 | 14.78 | 14.81 | 14.43 | 14.55 | 4,641,172 | -0.19(-1.30%) |
Jan 03, 2006 | 14.39 | 14.76 | 14.27 | 14.74 | 3,430,567 | +0.42(+2.90%) |
Dec 30, 2005 | 14.25 | 14.37 | 14.18 | 14.33 | 2,265,345 | +0.03(+0.20%) |
Dec 29, 2005 | 14.33 | 14.40 | 14.28 | 14.30 | 1,357,704 | -0.04(-0.27%) |
Dec 28, 2005 | 14.33 | 14.40 | 14.25 | 14.34 | 2,449,690 | -0.01(-0.09%) |
Dec 27, 2005 | 14.43 | 14.47 | 14.33 | 14.35 | 2,352,353 | -0.07(-0.51%) |
Dec 23, 2005 | 14.51 | 14.52 | 14.41 | 14.42 | 1,498,232 | -0.04(-0.26%) |
Dec 22, 2005 | 14.58 | 14.66 | 14.44 | 14.46 | 2,167,382 | -0.10(-0.70%) |
Dec 21, 2005 | 14.64 | 14.69 | 14.50 | 14.56 | 3,859,662 | -0.08(-0.54%) |
Dec 20, 2005 | 14.55 | 14.66 | 14.49 | 14.64 | 2,769,868 | +0.00(+0.00%) |
Dec 19, 2005 | 14.88 | 14.87 | 14.53 | 14.64 | 2,844,044 | -0.24(-1.59%) |
Dec 16, 2005 | 14.85 | 14.92 | 14.83 | 14.88 | 4,045,885 | +0.03(+0.19%) |
Dec 15, 2005 | 14.86 | 14.87 | 14.71 | 14.85 | 2,673,157 | -0.01(-0.04%) |
Dec 14, 2005 | 14.62 | 14.91 | 14.62 | 14.86 | 3,312,261 | +0.29(+1.97%) |
Dec 13, 2005 | 14.39 | 14.62 | 14.39 | 14.57 | 2,365,811 | +0.19(+1.29%) |
Dec 12, 2005 | 14.62 | 14.71 | 14.36 | 14.38 | 2,266,910 | -0.16(-1.08%) |
Dec 09, 2005 | 14.44 | 14.62 | 14.40 | 14.54 | 2,811,494 | +0.17(+1.16%) |
Dec 08, 2005 | 14.24 | 14.41 | 14.14 | 14.37 | 4,597,355 | +0.24(+1.67%) |
Dec 07, 2005 | 14.26 | 14.29 | 14.04 | 14.14 | 4,599,233 | -0.12(-0.87%) |
Dec 06, 2005 | 14.35 | 14.41 | 14.25 | 14.26 | 2,921,976 | -0.06(-0.40%) |
Dec 05, 2005 | 14.20 | 14.36 | 14.14 | 14.32 | 3,653,722 | +0.09(+0.63%) |
Dec 02, 2005 | 14.13 | 14.24 | 14.07 | 14.23 | 3,324,467 | +0.11(+0.75%) |