Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.24 | 21.35 | 20.09 | 20.55 | 305,666 | -0.69(-3.26%) |
Feb 27, 2006 | 20.24 | 21.24 | 19.58 | 21.24 | 451,466 | +1.22(+6.12%) |
Feb 24, 2006 | 19.90 | 20.05 | 19.53 | 20.02 | 154,853 | +0.11(+0.56%) |
Feb 23, 2006 | 19.44 | 20.12 | 19.22 | 19.90 | 164,293 | +0.39(+2.01%) |
Feb 22, 2006 | 19.87 | 19.87 | 19.25 | 19.51 | 174,321 | -0.21(-1.09%) |
Feb 21, 2006 | 20.05 | 20.31 | 19.45 | 19.73 | 220,869 | -0.12(-0.61%) |
Feb 17, 2006 | 20.54 | 20.63 | 19.63 | 19.85 | 267,766 | -0.62(-3.01%) |
Feb 16, 2006 | 19.34 | 20.63 | 19.32 | 20.46 | 398,966 | +1.21(+6.31%) |
Feb 15, 2006 | 18.96 | 19.25 | 18.59 | 19.25 | 120,455 | +0.35(+1.83%) |
Feb 14, 2006 | 18.45 | 18.96 | 17.98 | 18.90 | 199,207 | +0.38(+2.07%) |
Feb 13, 2006 | 19.21 | 19.23 | 18.46 | 18.52 | 138,362 | -0.63(-3.27%) |
Feb 10, 2006 | 19.58 | 19.62 | 18.42 | 19.15 | 287,915 | -0.41(-2.10%) |
Feb 09, 2006 | 19.41 | 19.82 | 19.32 | 19.56 | 300,324 | +0.31(+1.60%) |
Feb 08, 2006 | 18.99 | 19.30 | 18.64 | 19.25 | 218,676 | +0.21(+1.13%) |
Feb 07, 2006 | 19.02 | 19.16 | 18.88 | 19.03 | 273,161 | +0.08(+0.44%) |
Feb 06, 2006 | 18.67 | 19.14 | 18.67 | 18.95 | 261,190 | +0.40(+2.17%) |
Feb 03, 2006 | 18.48 | 18.69 | 18.17 | 18.55 | 190,226 | +0.08(+0.46%) |
Feb 02, 2006 | 18.59 | 18.66 | 17.90 | 18.46 | 217,860 | -0.13(-0.70%) |
Feb 01, 2006 | 18.61 | 18.69 | 18.31 | 18.59 | 150,624 | -0.02(-0.10%) |
Jan 31, 2006 | 19.23 | 19.44 | 18.02 | 18.61 | 547,081 | -0.59(-3.07%) |
Jan 30, 2006 | 18.23 | 19.60 | 18.16 | 19.20 | 915,358 | +1.31(+7.31%) |
Jan 27, 2006 | 16.23 | 17.99 | 16.15 | 17.89 | 578,084 | +1.64(+10.06%) |
Jan 26, 2006 | 15.97 | 16.41 | 15.71 | 16.26 | 172,939 | +0.37(+2.35%) |
Jan 25, 2006 | 17.41 | 17.41 | 15.77 | 15.88 | 685,430 | -1.50(-8.60%) |
Jan 24, 2006 | 17.02 | 17.60 | 16.69 | 17.38 | 321,266 | +0.50(+2.99%) |
Jan 23, 2006 | 16.71 | 16.89 | 16.65 | 16.88 | 137,653 | +0.25(+1.52%) |
Jan 20, 2006 | 16.87 | 16.99 | 16.60 | 16.62 | 133,102 | -0.20(-1.17%) |
Jan 19, 2006 | 16.64 | 16.82 | 16.59 | 16.82 | 100,456 | +0.18(+1.07%) |
Jan 18, 2006 | 16.54 | 16.88 | 16.54 | 16.64 | 75,745 | +0.00(+0.00%) |
Jan 17, 2006 | 16.53 | 16.71 | 16.50 | 16.64 | 129,008 | -0.07(-0.39%) |
Jan 13, 2006 | 16.87 | 17.10 | 16.59 | 16.71 | 156,273 | -0.22(-1.32%) |
Jan 12, 2006 | 16.94 | 17.04 | 16.74 | 16.93 | 146,401 | +0.03(+0.17%) |
Jan 11, 2006 | 16.53 | 16.91 | 16.38 | 16.90 | 157,353 | +0.27(+1.63%) |
Jan 10, 2006 | 16.39 | 16.72 | 16.29 | 16.63 | 116,536 | +0.06(+0.34%) |
Jan 09, 2006 | 16.68 | 16.73 | 16.55 | 16.58 | 112,670 | +0.02(+0.11%) |
Jan 06, 2006 | 16.50 | 16.63 | 16.37 | 16.56 | 139,542 | +0.06(+0.34%) |
Jan 05, 2006 | 16.54 | 16.55 | 16.24 | 16.50 | 146,618 | -0.09(-0.56%) |
Jan 04, 2006 | 15.72 | 16.81 | 15.65 | 16.60 | 186,993 | +0.99(+6.35%) |
Jan 03, 2006 | 15.36 | 15.70 | 15.17 | 15.60 | 85,595 | +0.21(+1.34%) |
Dec 30, 2005 | 15.41 | 15.53 | 15.28 | 15.40 | 75,443 | -0.09(-0.60%) |
Dec 29, 2005 | 15.67 | 15.75 | 15.40 | 15.49 | 39,644 | -0.21(-1.31%) |
Dec 28, 2005 | 15.72 | 15.74 | 15.23 | 15.70 | 126,924 | -0.02(-0.12%) |
Dec 27, 2005 | 15.78 | 15.88 | 15.60 | 15.72 | 74,806 | -0.07(-0.42%) |
Dec 23, 2005 | 15.80 | 15.88 | 15.65 | 15.78 | 82,998 | -0.02(-0.12%) |
Dec 22, 2005 | 15.76 | 15.88 | 15.54 | 15.80 | 116,135 | +0.19(+1.20%) |
Dec 21, 2005 | 15.10 | 15.93 | 15.08 | 15.61 | 359,004 | +0.66(+4.44%) |
Dec 20, 2005 | 14.32 | 15.15 | 14.16 | 14.95 | 283,804 | +0.65(+4.58%) |
Dec 19, 2005 | 14.42 | 14.56 | 14.18 | 14.30 | 119,501 | -0.21(-1.42%) |
Dec 16, 2005 | 14.58 | 14.75 | 14.34 | 14.50 | 211,522 | -0.02(-0.13%) |
Dec 15, 2005 | 14.65 | 14.75 | 14.48 | 14.52 | 154,190 | -0.16(-1.08%) |
Dec 14, 2005 | 14.86 | 14.86 | 14.60 | 14.68 | 254,494 | -0.19(-1.26%) |
Dec 13, 2005 | 14.95 | 15.17 | 14.81 | 14.87 | 116,149 | -0.14(-0.93%) |
Dec 12, 2005 | 15.32 | 15.38 | 14.98 | 15.01 | 129,215 | -0.32(-2.07%) |
Dec 09, 2005 | 15.31 | 15.57 | 15.25 | 15.32 | 113,718 | -0.08(-0.55%) |
Dec 08, 2005 | 15.37 | 15.69 | 14.65 | 15.41 | 183,020 | -0.05(-0.30%) |
Dec 07, 2005 | 15.50 | 15.93 | 15.42 | 15.46 | 118,585 | -0.15(-0.96%) |
Dec 06, 2005 | 15.74 | 15.98 | 15.51 | 15.60 | 109,480 | -0.13(-0.83%) |
Dec 05, 2005 | 15.91 | 16.00 | 15.68 | 15.74 | 125,862 | -0.29(-1.81%) |
Dec 02, 2005 | 15.45 | 16.27 | 15.37 | 16.03 | 258,231 | +0.58(+3.75%) |