Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.03 | 16.09 | 15.59 | 15.66 | 619,104 | -0.37(-2.29%) |
Feb 27, 2006 | 15.92 | 16.13 | 15.83 | 16.03 | 753,004 | +0.13(+0.84%) |
Feb 24, 2006 | 15.89 | 16.29 | 15.75 | 15.89 | 1,211,527 | -0.05(-0.33%) |
Feb 23, 2006 | 16.13 | 16.13 | 15.72 | 15.95 | 532,716 | -0.21(-1.28%) |
Feb 22, 2006 | 16.21 | 16.29 | 15.55 | 16.15 | 1,582,477 | -0.10(-0.62%) |
Feb 21, 2006 | 16.65 | 16.65 | 16.16 | 16.25 | 863,746 | -0.45(-2.67%) |
Feb 17, 2006 | 16.93 | 16.95 | 16.39 | 16.70 | 809,529 | -0.21(-1.26%) |
Feb 16, 2006 | 16.67 | 17.00 | 16.11 | 16.91 | 1,336,500 | +0.25(+1.48%) |
Feb 15, 2006 | 17.01 | 17.11 | 16.55 | 16.67 | 736,312 | -0.23(-1.38%) |
Feb 14, 2006 | 16.65 | 17.17 | 16.53 | 16.90 | 812,794 | +0.25(+1.52%) |
Feb 13, 2006 | 16.61 | 16.95 | 16.55 | 16.65 | 1,358,389 | -0.09(-0.56%) |
Feb 10, 2006 | 17.64 | 17.70 | 15.97 | 16.74 | 4,782,079 | -1.01(-5.67%) |
Feb 09, 2006 | 18.75 | 19.00 | 16.69 | 17.75 | 7,190,089 | -0.90(-4.83%) |
Feb 08, 2006 | 18.63 | 18.89 | 18.51 | 18.65 | 609,114 | +0.11(+0.61%) |
Feb 07, 2006 | 18.99 | 19.47 | 18.51 | 18.53 | 1,039,722 | -0.53(-2.80%) |
Feb 06, 2006 | 19.42 | 19.77 | 18.83 | 19.07 | 827,848 | -0.26(-1.35%) |
Feb 03, 2006 | 19.19 | 19.64 | 18.97 | 19.33 | 1,888,188 | +0.75(+4.02%) |
Feb 02, 2006 | 18.68 | 18.77 | 18.13 | 18.58 | 707,310 | -0.25(-1.31%) |
Feb 01, 2006 | 18.21 | 19.01 | 18.20 | 18.83 | 573,010 | +0.48(+2.62%) |
Jan 31, 2006 | 18.59 | 18.67 | 18.26 | 18.35 | 904,755 | -0.34(-1.80%) |
Jan 30, 2006 | 18.83 | 18.94 | 18.56 | 18.68 | 781,114 | -0.20(-1.08%) |
Jan 27, 2006 | 19.14 | 19.63 | 18.59 | 18.89 | 1,235,536 | -0.25(-1.32%) |
Jan 26, 2006 | 18.55 | 19.25 | 18.15 | 19.14 | 1,510,296 | +0.69(+3.72%) |
Jan 25, 2006 | 17.96 | 18.57 | 17.83 | 18.45 | 2,139,679 | +0.59(+3.32%) |
Jan 24, 2006 | 17.48 | 18.04 | 17.33 | 17.86 | 2,349,010 | +0.39(+2.21%) |
Jan 23, 2006 | 16.83 | 17.53 | 16.55 | 17.47 | 2,141,838 | +0.63(+3.76%) |
Jan 20, 2006 | 18.20 | 18.53 | 16.70 | 16.84 | 8,972,049 | -3.72(-18.09%) |
Jan 19, 2006 | 19.47 | 20.89 | 19.43 | 20.56 | 4,801,470 | +0.89(+4.54%) |
Jan 18, 2006 | 20.25 | 20.27 | 19.67 | 19.67 | 1,474,728 | -0.81(-3.94%) |
Jan 17, 2006 | 19.69 | 20.51 | 19.61 | 20.47 | 1,628,260 | +0.68(+3.44%) |
Jan 13, 2006 | 19.66 | 19.88 | 19.47 | 19.79 | 722,449 | +0.05(+0.24%) |
Jan 12, 2006 | 19.50 | 19.87 | 19.46 | 19.75 | 922,200 | +0.25(+1.27%) |
Jan 11, 2006 | 19.50 | 19.67 | 19.43 | 19.50 | 941,157 | +0.10(+0.52%) |
Jan 10, 2006 | 18.68 | 19.63 | 18.65 | 19.40 | 2,138,614 | +0.72(+3.85%) |
Jan 09, 2006 | 18.37 | 18.73 | 17.65 | 18.68 | 1,926,847 | +1.27(+7.27%) |
Jan 06, 2006 | 17.33 | 17.45 | 17.00 | 17.41 | 519,312 | +0.24(+1.40%) |
Jan 05, 2006 | 16.91 | 17.25 | 16.88 | 17.17 | 811,554 | +0.33(+1.98%) |
Jan 04, 2006 | 16.80 | 17.13 | 16.53 | 16.84 | 975,279 | +0.11(+0.64%) |
Jan 03, 2006 | 16.65 | 16.83 | 16.33 | 16.73 | 941,424 | +0.25(+1.54%) |
Dec 30, 2005 | 16.73 | 16.85 | 16.36 | 16.48 | 505,531 | -0.27(-1.63%) |
Dec 29, 2005 | 16.73 | 17.00 | 16.69 | 16.75 | 691,080 | +0.08(+0.48%) |
Dec 28, 2005 | 16.27 | 16.69 | 16.27 | 16.67 | 1,094,100 | +0.41(+2.50%) |
Dec 27, 2005 | 16.39 | 16.81 | 16.27 | 16.27 | 622,350 | -0.13(-0.81%) |
Dec 23, 2005 | 16.67 | 16.67 | 16.37 | 16.40 | 631,819 | -0.03(-0.16%) |
Dec 22, 2005 | 16.49 | 16.55 | 16.33 | 16.43 | 494,823 | -0.12(-0.73%) |
Dec 21, 2005 | 16.52 | 16.73 | 16.33 | 16.55 | 1,276,603 | -0.01(-0.04%) |
Dec 20, 2005 | 16.92 | 16.99 | 16.34 | 16.55 | 962,473 | -0.40(-2.36%) |
Dec 19, 2005 | 17.00 | 17.24 | 16.95 | 16.95 | 790,458 | -0.14(-0.82%) |
Dec 16, 2005 | 17.24 | 17.35 | 17.01 | 17.09 | 851,937 | -0.15(-0.89%) |
Dec 15, 2005 | 17.29 | 17.34 | 16.91 | 17.25 | 626,773 | +0.01(+0.08%) |
Dec 14, 2005 | 17.49 | 17.61 | 17.13 | 17.23 | 461,578 | -0.33(-1.86%) |
Dec 13, 2005 | 17.24 | 17.69 | 17.14 | 17.56 | 711,865 | +0.28(+1.62%) |
Dec 12, 2005 | 17.33 | 17.39 | 17.02 | 17.28 | 746,019 | -0.01(-0.04%) |
Dec 09, 2005 | 17.29 | 17.47 | 17.12 | 17.29 | 1,066,533 | +0.11(+0.66%) |
Dec 08, 2005 | 18.17 | 18.27 | 17.10 | 17.17 | 1,487,577 | -0.69(-3.88%) |
Dec 07, 2005 | 17.27 | 18.17 | 17.10 | 17.87 | 1,015,972 | +0.59(+3.40%) |
Dec 06, 2005 | 17.61 | 17.67 | 17.21 | 17.28 | 819,934 | -0.18(-1.03%) |
Dec 05, 2005 | 17.93 | 18.59 | 17.33 | 17.46 | 2,204,704 | -0.35(-1.98%) |
Dec 02, 2005 | 17.87 | 18.15 | 17.69 | 17.81 | 768,529 | -0.17(-0.93%) |