Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.42 | 14.40 | 14.10 | 14.32 | 499,840 | -0.10(-0.71%) |
Feb 27, 2006 | 14.66 | 14.75 | 14.40 | 14.42 | 499,703 | -0.28(-1.94%) |
Feb 24, 2006 | 14.69 | 14.82 | 14.50 | 14.70 | 316,250 | +0.06(+0.40%) |
Feb 23, 2006 | 14.48 | 14.77 | 14.39 | 14.65 | 586,501 | +0.26(+1.83%) |
Feb 22, 2006 | 14.46 | 14.46 | 14.13 | 14.38 | 490,941 | -0.09(-0.61%) |
Feb 21, 2006 | 14.34 | 14.47 | 14.25 | 14.47 | 378,953 | +0.16(+1.12%) |
Feb 17, 2006 | 14.55 | 14.55 | 14.26 | 14.31 | 354,447 | -0.18(-1.26%) |
Feb 16, 2006 | 14.21 | 14.54 | 14.17 | 14.49 | 457,399 | +0.34(+2.37%) |
Feb 15, 2006 | 14.47 | 14.50 | 13.98 | 14.16 | 604,024 | -0.31(-2.17%) |
Feb 14, 2006 | 13.91 | 14.49 | 13.78 | 14.47 | 623,328 | +0.62(+4.48%) |
Feb 13, 2006 | 14.13 | 14.19 | 13.78 | 13.85 | 529,959 | -0.42(-2.92%) |
Feb 10, 2006 | 14.20 | 14.37 | 13.95 | 14.27 | 526,673 | -0.01(-0.10%) |
Feb 09, 2006 | 14.58 | 14.68 | 14.24 | 14.28 | 413,453 | -0.20(-1.36%) |
Feb 08, 2006 | 14.40 | 14.58 | 14.18 | 14.48 | 790,352 | +0.11(+0.76%) |
Feb 07, 2006 | 14.65 | 14.65 | 14.21 | 14.37 | 780,906 | -0.35(-2.38%) |
Feb 06, 2006 | 14.58 | 14.75 | 14.34 | 14.72 | 975,448 | +0.18(+1.26%) |
Feb 03, 2006 | 14.46 | 14.73 | 14.46 | 14.54 | 521,744 | -0.03(-0.20%) |
Feb 02, 2006 | 15.65 | 15.34 | 14.51 | 14.56 | 705,882 | -0.39(-2.64%) |
Feb 01, 2006 | 15.06 | 15.12 | 14.77 | 14.96 | 669,602 | -0.11(-0.73%) |
Jan 31, 2006 | 14.90 | 15.16 | 14.76 | 15.07 | 865,239 | +0.04(+0.24%) |
Jan 30, 2006 | 15.27 | 15.34 | 15.00 | 15.03 | 471,363 | -0.23(-1.48%) |
Jan 27, 2006 | 14.91 | 15.57 | 15.12 | 15.26 | 973,120 | +0.35(+2.35%) |
Jan 26, 2006 | 14.60 | 14.92 | 14.51 | 14.91 | 707,798 | +0.36(+2.46%) |
Jan 25, 2006 | 14.86 | 14.88 | 14.39 | 14.55 | 588,006 | -0.18(-1.19%) |
Jan 24, 2006 | 14.37 | 14.83 | 14.36 | 14.73 | 661,524 | +0.50(+3.54%) |
Jan 23, 2006 | 14.19 | 14.37 | 14.09 | 14.22 | 520,239 | +0.09(+0.67%) |
Jan 20, 2006 | 14.46 | 14.54 | 14.07 | 14.13 | 610,870 | -0.28(-1.93%) |
Jan 19, 2006 | 14.26 | 14.44 | 14.24 | 14.40 | 557,750 | +0.24(+1.70%) |
Jan 18, 2006 | 14.06 | 14.56 | 13.95 | 14.16 | 1,420,526 | +0.01(+0.05%) |
Jan 17, 2006 | 14.13 | 14.27 | 14.08 | 14.16 | 795,418 | +0.03(+0.21%) |
Jan 13, 2006 | 13.83 | 14.32 | 13.83 | 14.13 | 1,015,698 | -0.11(-0.77%) |
Jan 12, 2006 | 14.28 | 14.46 | 14.20 | 14.24 | 683,429 | -0.11(-0.76%) |
Jan 11, 2006 | 14.47 | 14.47 | 14.27 | 14.35 | 519,554 | -0.10(-0.71%) |
Jan 10, 2006 | 14.26 | 14.55 | 14.14 | 14.45 | 689,316 | +0.01(+0.05%) |
Jan 09, 2006 | 14.37 | 14.55 | 14.25 | 14.44 | 774,745 | +0.07(+0.51%) |
Jan 06, 2006 | 14.39 | 14.50 | 14.29 | 14.37 | 726,554 | -0.02(-0.15%) |
Jan 05, 2006 | 14.46 | 14.48 | 14.28 | 14.39 | 654,953 | -0.05(-0.35%) |
Jan 04, 2006 | 14.46 | 14.64 | 14.42 | 14.44 | 1,029,251 | -0.17(-1.15%) |
Jan 03, 2006 | 14.17 | 14.62 | 14.02 | 14.61 | 1,169,990 | +0.58(+4.11%) |
Dec 30, 2005 | 13.98 | 14.13 | 13.91 | 14.03 | 943,959 | +0.00(+0.00%) |
Dec 29, 2005 | 14.02 | 14.16 | 13.90 | 14.03 | 666,864 | +0.01(+0.05%) |
Dec 28, 2005 | 13.88 | 14.12 | 13.88 | 14.02 | 774,745 | +0.13(+0.95%) |
Dec 27, 2005 | 14.12 | 14.14 | 13.83 | 13.89 | 949,299 | -0.17(-1.19%) |
Dec 23, 2005 | 14.04 | 14.15 | 14.00 | 14.06 | 997,763 | +0.02(+0.16%) |
Dec 22, 2005 | 14.30 | 14.32 | 13.88 | 14.04 | 1,876,556 | -0.37(-2.59%) |
Dec 21, 2005 | 15.18 | 15.44 | 14.24 | 14.41 | 1,808,788 | -0.66(-4.36%) |
Dec 20, 2005 | 14.87 | 15.19 | 14.83 | 15.07 | 537,489 | +0.19(+1.28%) |
Dec 19, 2005 | 14.99 | 15.16 | 14.84 | 14.88 | 872,906 | -0.15(-1.02%) |
Dec 16, 2005 | 15.19 | 15.45 | 15.00 | 15.03 | 1,309,770 | -0.22(-1.44%) |
Dec 15, 2005 | 15.13 | 15.26 | 15.01 | 15.25 | 613,608 | +0.08(+0.53%) |
Dec 14, 2005 | 15.07 | 15.25 | 15.07 | 15.17 | 534,066 | +0.03(+0.19%) |
Dec 13, 2005 | 15.05 | 15.30 | 14.89 | 15.14 | 675,078 | -0.07(-0.48%) |
Dec 12, 2005 | 15.09 | 15.27 | 15.08 | 15.21 | 2,118,741 | +0.15(+1.02%) |
Dec 09, 2005 | 14.99 | 15.14 | 14.90 | 15.06 | 552,274 | +0.06(+0.39%) |
Dec 08, 2005 | 14.90 | 15.30 | 14.75 | 15.00 | 836,763 | -0.04(-0.24%) |
Dec 07, 2005 | 14.97 | 15.19 | 14.86 | 15.04 | 544,060 | +0.04(+0.29%) |
Dec 06, 2005 | 14.89 | 15.21 | 14.75 | 15.00 | 806,507 | +0.13(+0.88%) |
Dec 05, 2005 | 14.81 | 14.97 | 14.67 | 14.86 | 919,590 | +0.15(+0.99%) |
Dec 02, 2005 | 14.83 | 14.84 | 14.52 | 14.72 | 840,459 | -0.20(-1.37%) |