Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.52 | 16.58 | 16.33 | 16.41 | 306,044 | -0.11(-0.67%) |
Feb 27, 2006 | 16.77 | 16.81 | 16.47 | 16.52 | 877,267 | -0.06(-0.39%) |
Feb 24, 2006 | 15.96 | 16.58 | 15.92 | 16.58 | 584,536 | +0.56(+3.51%) |
Feb 23, 2006 | 15.94 | 16.24 | 15.94 | 16.02 | 343,112 | -0.02(-0.11%) |
Feb 22, 2006 | 16.09 | 16.23 | 15.89 | 16.04 | 274,412 | -0.06(-0.34%) |
Feb 21, 2006 | 16.11 | 16.19 | 16.06 | 16.09 | 631,069 | -0.04(-0.23%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.04 | 16.13 | 570,320 | -0.15(-0.91%) |
Feb 16, 2006 | 16.35 | 16.58 | 16.05 | 16.28 | 460,618 | -0.01(-0.06%) |
Feb 15, 2006 | 16.08 | 16.30 | 15.99 | 16.29 | 588,654 | +0.14(+0.86%) |
Feb 14, 2006 | 16.17 | 16.42 | 16.02 | 16.15 | 436,082 | +0.03(+0.17%) |
Feb 13, 2006 | 16.13 | 16.31 | 15.92 | 16.12 | 260,791 | -0.07(-0.46%) |
Feb 10, 2006 | 16.30 | 16.38 | 16.14 | 16.19 | 414,568 | -0.19(-1.18%) |
Feb 09, 2006 | 16.88 | 16.94 | 16.29 | 16.39 | 806,638 | -0.37(-2.20%) |
Feb 08, 2006 | 16.67 | 16.86 | 16.53 | 16.76 | 854,228 | +0.12(+0.72%) |
Feb 07, 2006 | 16.65 | 17.04 | 16.57 | 16.64 | 472,371 | +0.04(+0.22%) |
Feb 06, 2006 | 16.58 | 16.72 | 16.50 | 16.60 | 498,670 | +0.02(+0.11%) |
Feb 03, 2006 | 16.77 | 16.81 | 16.49 | 16.58 | 620,049 | -0.16(-0.94%) |
Feb 02, 2006 | 16.12 | 16.88 | 16.12 | 16.74 | 2,258,792 | +0.73(+4.55%) |
Feb 01, 2006 | 15.29 | 16.11 | 15.15 | 16.01 | 1,750,259 | +0.66(+4.32%) |
Jan 31, 2006 | 15.17 | 15.70 | 15.11 | 15.35 | 601,116 | +0.14(+0.91%) |
Jan 30, 2006 | 15.50 | 15.61 | 15.15 | 15.21 | 375,250 | -0.32(-2.08%) |
Jan 27, 2006 | 15.19 | 15.68 | 15.18 | 15.53 | 460,007 | +0.34(+2.24%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.16 | 15.19 | 524,186 | -0.24(-1.55%) |
Jan 25, 2006 | 15.56 | 15.72 | 15.33 | 15.43 | 603,877 | -0.09(-0.59%) |
Jan 24, 2006 | 15.30 | 15.63 | 15.11 | 15.52 | 381,605 | +0.30(+2.00%) |
Jan 23, 2006 | 15.25 | 15.43 | 15.13 | 15.22 | 521,599 | +0.07(+0.49%) |
Jan 20, 2006 | 15.70 | 15.70 | 14.98 | 15.14 | 473,071 | -0.43(-2.78%) |
Jan 19, 2006 | 15.67 | 15.76 | 15.48 | 15.58 | 437,739 | -0.05(-0.30%) |
Jan 18, 2006 | 15.60 | 15.66 | 15.38 | 15.62 | 424,216 | +0.02(+0.12%) |
Jan 17, 2006 | 15.22 | 15.71 | 15.03 | 15.60 | 854,864 | +0.24(+1.56%) |
Jan 13, 2006 | 15.49 | 15.66 | 15.16 | 15.36 | 220,380 | -0.09(-0.60%) |
Jan 12, 2006 | 15.71 | 15.77 | 15.37 | 15.46 | 244,693 | -0.19(-1.24%) |
Jan 11, 2006 | 15.82 | 15.87 | 15.35 | 15.65 | 871,086 | -0.13(-0.82%) |
Jan 10, 2006 | 15.12 | 15.87 | 15.06 | 15.78 | 876,401 | +0.56(+3.69%) |
Jan 09, 2006 | 15.01 | 15.48 | 14.89 | 15.22 | 752,362 | +0.55(+3.77%) |
Jan 06, 2006 | 14.53 | 14.69 | 14.23 | 14.66 | 345,099 | +0.23(+1.60%) |
Jan 05, 2006 | 14.36 | 14.71 | 14.21 | 14.43 | 532,144 | +0.01(+0.06%) |
Jan 04, 2006 | 14.23 | 14.51 | 14.14 | 14.43 | 277,860 | +0.18(+1.23%) |
Jan 03, 2006 | 14.54 | 14.54 | 14.08 | 14.25 | 421,138 | -0.18(-1.28%) |
Dec 30, 2005 | 14.54 | 14.73 | 14.32 | 14.43 | 185,960 | -0.22(-1.51%) |
Dec 29, 2005 | 14.74 | 14.83 | 14.63 | 14.66 | 231,477 | -0.12(-0.81%) |
Dec 28, 2005 | 14.54 | 14.90 | 14.50 | 14.78 | 196,384 | +0.23(+1.58%) |
Dec 27, 2005 | 14.89 | 15.16 | 14.51 | 14.54 | 278,129 | -0.39(-2.59%) |
Dec 23, 2005 | 14.71 | 15.00 | 14.64 | 14.93 | 153,120 | +0.26(+1.76%) |
Dec 22, 2005 | 14.47 | 14.73 | 14.42 | 14.67 | 165,286 | +0.17(+1.14%) |
Dec 21, 2005 | 14.49 | 14.75 | 14.31 | 14.51 | 308,688 | +0.14(+0.96%) |
Dec 20, 2005 | 14.31 | 14.68 | 14.10 | 14.37 | 194,490 | +0.04(+0.26%) |
Dec 19, 2005 | 14.74 | 14.90 | 14.30 | 14.33 | 324,323 | -0.45(-3.05%) |
Dec 16, 2005 | 15.24 | 15.25 | 14.78 | 14.78 | 716,647 | -0.24(-1.59%) |
Dec 15, 2005 | 15.17 | 15.27 | 14.77 | 15.02 | 320,700 | -0.15(-0.97%) |
Dec 14, 2005 | 14.86 | 15.27 | 14.80 | 15.17 | 229,187 | +0.31(+2.11%) |
Dec 13, 2005 | 14.94 | 15.50 | 14.78 | 14.86 | 418,806 | +0.01(+0.06%) |
Dec 12, 2005 | 14.98 | 15.07 | 14.82 | 14.85 | 209,559 | -0.10(-0.68%) |
Dec 09, 2005 | 15.01 | 15.14 | 14.75 | 14.95 | 276,531 | -0.06(-0.43%) |
Dec 08, 2005 | 14.78 | 15.10 | 14.75 | 15.01 | 412,794 | +0.31(+2.13%) |
Dec 07, 2005 | 14.82 | 14.89 | 14.37 | 14.70 | 406,547 | -0.12(-0.81%) |
Dec 06, 2005 | 14.20 | 15.04 | 14.20 | 14.82 | 549,911 | +0.67(+4.75%) |
Dec 05, 2005 | 14.13 | 14.30 | 13.80 | 14.15 | 834,410 | +0.00(+0.00%) |
Dec 02, 2005 | 14.67 | 14.80 | 13.98 | 14.15 | 442,295 | -0.53(-3.58%) |