Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.52 | 18.51 | 18.13 | 18.20 | 45,930 | -0.32(-1.74%) |
Feb 27, 2006 | 18.33 | 18.63 | 18.33 | 18.52 | 41,282 | +0.10(+0.52%) |
Feb 24, 2006 | 18.41 | 18.45 | 18.03 | 18.42 | 67,208 | -0.09(-0.48%) |
Feb 23, 2006 | 17.85 | 18.53 | 17.64 | 18.51 | 152,815 | +0.51(+2.82%) |
Feb 22, 2006 | 17.80 | 18.14 | 17.53 | 18.01 | 28,580 | +0.31(+1.77%) |
Feb 21, 2006 | 17.96 | 17.97 | 17.58 | 17.69 | 94,618 | -0.37(-2.05%) |
Feb 17, 2006 | 18.13 | 18.28 | 17.49 | 18.06 | 78,261 | +0.04(+0.22%) |
Feb 16, 2006 | 18.28 | 18.35 | 17.86 | 18.02 | 68,953 | -0.14(-0.80%) |
Feb 15, 2006 | 17.70 | 18.17 | 17.57 | 18.17 | 196,109 | +0.51(+2.87%) |
Feb 14, 2006 | 17.67 | 17.71 | 17.50 | 17.66 | 193,784 | +0.09(+0.50%) |
Feb 13, 2006 | 17.31 | 17.71 | 17.20 | 17.57 | 168,196 | +0.18(+1.02%) |
Feb 10, 2006 | 17.47 | 17.47 | 17.15 | 17.39 | 111,739 | -0.27(-1.55%) |
Feb 09, 2006 | 17.15 | 17.71 | 17.06 | 17.67 | 232,375 | +0.48(+2.81%) |
Feb 08, 2006 | 16.92 | 17.23 | 16.73 | 17.18 | 70,408 | +0.35(+2.06%) |
Feb 07, 2006 | 17.10 | 17.10 | 16.77 | 16.84 | 62,490 | -0.22(-1.27%) |
Feb 06, 2006 | 16.74 | 17.16 | 16.74 | 17.06 | 76,763 | +0.26(+1.53%) |
Feb 03, 2006 | 16.55 | 16.81 | 16.44 | 16.80 | 121,695 | +0.17(+1.02%) |
Feb 02, 2006 | 16.89 | 16.91 | 16.36 | 16.63 | 76,111 | -0.27(-1.62%) |
Feb 01, 2006 | 16.50 | 17.10 | 16.27 | 16.90 | 114,066 | +0.49(+2.99%) |
Jan 31, 2006 | 16.17 | 16.41 | 15.87 | 16.41 | 51,473 | +0.11(+0.69%) |
Jan 30, 2006 | 16.22 | 16.51 | 15.94 | 16.30 | 66,589 | -0.24(-1.46%) |
Jan 27, 2006 | 16.58 | 16.82 | 16.48 | 16.54 | 100,870 | +0.05(+0.29%) |
Jan 26, 2006 | 16.37 | 16.53 | 16.22 | 16.49 | 28,144 | +0.28(+1.74%) |
Jan 25, 2006 | 16.52 | 16.52 | 16.21 | 16.21 | 63,777 | -0.20(-1.23%) |
Jan 24, 2006 | 16.31 | 16.50 | 16.31 | 16.41 | 42,822 | +0.23(+1.44%) |
Jan 23, 2006 | 16.07 | 16.49 | 16.00 | 16.18 | 20,614 | +0.06(+0.35%) |
Jan 20, 2006 | 16.49 | 16.60 | 16.11 | 16.12 | 37,140 | -0.27(-1.62%) |
Jan 19, 2006 | 16.10 | 16.40 | 15.93 | 16.39 | 24,856 | +0.32(+2.00%) |
Jan 18, 2006 | 16.42 | 16.51 | 16.07 | 16.07 | 61,255 | -0.47(-2.87%) |
Jan 17, 2006 | 16.12 | 16.56 | 15.96 | 16.54 | 100,923 | +0.47(+2.90%) |
Jan 13, 2006 | 15.78 | 16.11 | 15.66 | 16.07 | 95,851 | +0.43(+2.78%) |
Jan 12, 2006 | 15.29 | 15.90 | 15.26 | 15.64 | 254,818 | +0.35(+2.26%) |
Jan 11, 2006 | 15.11 | 15.29 | 14.86 | 15.29 | 184,665 | +0.19(+1.23%) |
Jan 10, 2006 | 14.85 | 15.23 | 14.78 | 15.11 | 50,503 | +0.19(+1.24%) |
Jan 09, 2006 | 14.97 | 14.97 | 14.83 | 14.92 | 52,289 | +0.06(+0.43%) |
Jan 06, 2006 | 14.89 | 14.96 | 14.55 | 14.86 | 24,554 | -0.10(-0.70%) |
Jan 05, 2006 | 14.74 | 14.96 | 14.73 | 14.96 | 103,859 | +0.12(+0.81%) |
Jan 04, 2006 | 14.68 | 14.87 | 14.68 | 14.84 | 291,992 | +0.05(+0.33%) |
Jan 03, 2006 | 14.61 | 14.87 | 14.29 | 14.79 | 158,811 | -0.30(-1.97%) |
Dec 30, 2005 | 15.28 | 15.28 | 14.89 | 15.09 | 39,498 | -0.25(-1.63%) |
Dec 29, 2005 | 15.25 | 15.46 | 15.12 | 15.34 | 53,047 | +0.19(+1.28%) |
Dec 28, 2005 | 15.58 | 15.58 | 14.96 | 15.15 | 36,526 | -0.37(-2.39%) |
Dec 27, 2005 | 15.82 | 15.86 | 15.49 | 15.52 | 119,768 | -0.17(-1.08%) |
Dec 23, 2005 | 15.69 | 15.90 | 15.57 | 15.69 | 70,337 | -0.09(-0.56%) |
Dec 22, 2005 | 15.82 | 15.82 | 15.70 | 15.78 | 61,541 | +0.09(+0.56%) |
Dec 21, 2005 | 15.61 | 15.78 | 15.60 | 15.69 | 161,709 | +0.23(+1.51%) |
Dec 20, 2005 | 15.45 | 15.81 | 15.20 | 15.45 | 63,298 | -0.07(-0.47%) |
Dec 19, 2005 | 15.44 | 15.70 | 15.44 | 15.53 | 126,785 | -0.02(-0.15%) |
Dec 16, 2005 | 15.40 | 15.78 | 15.20 | 15.55 | 202,838 | +0.09(+0.57%) |
Dec 15, 2005 | 15.89 | 15.94 | 15.37 | 15.46 | 54,439 | -0.46(-2.88%) |
Dec 14, 2005 | 16.02 | 16.03 | 15.85 | 15.92 | 50,772 | -0.07(-0.45%) |
Dec 13, 2005 | 16.30 | 16.30 | 15.89 | 15.99 | 147,626 | -0.35(-2.17%) |
Dec 12, 2005 | 16.10 | 16.42 | 15.93 | 16.35 | 58,242 | +0.26(+1.60%) |
Dec 09, 2005 | 15.82 | 16.10 | 15.82 | 16.09 | 31,364 | +0.35(+2.25%) |
Dec 08, 2005 | 15.61 | 15.90 | 15.61 | 15.74 | 41,272 | +0.08(+0.51%) |
Dec 07, 2005 | 15.62 | 15.89 | 15.61 | 15.66 | 32,492 | -0.20(-1.27%) |
Dec 06, 2005 | 15.59 | 15.90 | 15.50 | 15.86 | 79,247 | +0.31(+2.02%) |
Dec 05, 2005 | 15.05 | 15.58 | 14.87 | 15.54 | 247,463 | +0.27(+1.74%) |
Dec 02, 2005 | 15.12 | 15.29 | 15.00 | 15.28 | 92,338 | +0.10(+0.69%) |