Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.56 | 16.62 | 15.72 | 15.78 | 1,325,642 | -0.78(-4.73%) |
Feb 27, 2006 | 16.84 | 16.86 | 16.48 | 16.56 | 1,119,930 | -0.21(-1.28%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.40 | 16.78 | 994,623 | +0.21(+1.25%) |
Feb 23, 2006 | 16.33 | 16.93 | 16.32 | 16.57 | 1,356,447 | +0.33(+2.03%) |
Feb 22, 2006 | 16.23 | 16.43 | 15.92 | 16.24 | 704,329 | +0.11(+0.71%) |
Feb 21, 2006 | 15.98 | 16.22 | 15.76 | 16.13 | 972,694 | +0.25(+1.56%) |
Feb 17, 2006 | 15.86 | 15.96 | 15.35 | 15.88 | 1,261,945 | +0.15(+0.96%) |
Feb 16, 2006 | 15.33 | 15.92 | 15.06 | 15.73 | 1,650,396 | +0.76(+5.05%) |
Feb 15, 2006 | 15.00 | 15.11 | 14.53 | 14.97 | 665,693 | +0.01(+0.04%) |
Feb 14, 2006 | 14.58 | 15.07 | 14.56 | 14.97 | 747,403 | +0.45(+3.13%) |
Feb 13, 2006 | 14.88 | 14.88 | 14.34 | 14.51 | 847,910 | -0.37(-2.46%) |
Feb 10, 2006 | 14.52 | 14.99 | 14.21 | 14.88 | 1,057,538 | +0.32(+2.21%) |
Feb 09, 2006 | 15.03 | 15.13 | 14.53 | 14.56 | 862,529 | -0.44(-2.92%) |
Feb 08, 2006 | 15.09 | 15.10 | 14.56 | 14.99 | 1,163,526 | -0.09(-0.61%) |
Feb 07, 2006 | 15.71 | 15.77 | 15.08 | 15.09 | 1,030,388 | -0.81(-5.10%) |
Feb 06, 2006 | 15.67 | 16.08 | 15.53 | 15.90 | 1,263,511 | +0.27(+1.75%) |
Feb 03, 2006 | 15.61 | 15.90 | 15.54 | 15.62 | 985,747 | -0.23(-1.47%) |
Feb 02, 2006 | 16.04 | 16.39 | 15.57 | 15.86 | 2,585,499 | +0.84(+5.59%) |
Feb 01, 2006 | 15.13 | 15.24 | 14.86 | 15.02 | 950,244 | -0.21(-1.37%) |
Jan 31, 2006 | 14.84 | 15.43 | 14.63 | 15.23 | 1,135,071 | -0.05(-0.33%) |
Jan 30, 2006 | 15.45 | 15.59 | 15.24 | 15.28 | 744,531 | -0.17(-1.10%) |
Jan 27, 2006 | 14.97 | 15.64 | 15.05 | 15.45 | 854,436 | +0.47(+3.17%) |
Jan 26, 2006 | 14.77 | 15.01 | 14.69 | 14.97 | 817,105 | +0.21(+1.40%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.66 | 14.77 | 778,208 | -0.00(-0.01%) |
Jan 24, 2006 | 14.23 | 14.84 | 14.22 | 14.77 | 1,596,096 | +0.63(+4.43%) |
Jan 23, 2006 | 13.98 | 14.36 | 13.92 | 14.14 | 1,452,254 | +0.22(+1.58%) |
Jan 20, 2006 | 13.11 | 14.30 | 13.11 | 13.92 | 2,508,487 | +0.81(+6.21%) |
Jan 19, 2006 | 13.04 | 13.20 | 13.00 | 13.11 | 1,704,174 | +0.25(+1.97%) |
Jan 18, 2006 | 12.64 | 13.35 | 12.59 | 12.85 | 2,690,966 | +0.26(+2.07%) |
Jan 17, 2006 | 12.43 | 12.66 | 12.42 | 12.59 | 574,323 | +0.18(+1.47%) |
Jan 13, 2006 | 13.26 | 13.26 | 12.40 | 12.41 | 426,304 | +0.04(+0.29%) |
Jan 12, 2006 | 12.53 | 12.60 | 12.34 | 12.37 | 609,565 | -0.17(-1.34%) |
Jan 11, 2006 | 12.84 | 12.92 | 12.52 | 12.54 | 687,882 | -0.30(-2.34%) |
Jan 10, 2006 | 12.49 | 13.01 | 12.40 | 12.84 | 1,203,468 | +0.16(+1.25%) |
Jan 09, 2006 | 12.07 | 12.76 | 12.07 | 12.69 | 1,187,544 | +0.60(+4.93%) |
Jan 06, 2006 | 12.06 | 12.21 | 12.02 | 12.09 | 729,651 | +0.03(+0.27%) |
Jan 05, 2006 | 12.07 | 12.07 | 11.93 | 12.06 | 683,183 | +0.01(+0.08%) |
Jan 04, 2006 | 11.89 | 12.13 | 11.89 | 12.05 | 955,465 | -0.02(-0.16%) |
Jan 03, 2006 | 11.87 | 12.18 | 11.74 | 12.07 | 829,375 | +0.36(+3.08%) |
Dec 30, 2005 | 11.84 | 11.84 | 11.64 | 11.71 | 482,431 | -0.17(-1.44%) |
Dec 29, 2005 | 11.97 | 11.97 | 11.78 | 11.88 | 400,198 | -0.07(-0.58%) |
Dec 28, 2005 | 11.68 | 11.98 | 11.68 | 11.95 | 482,170 | +0.22(+1.91%) |
Dec 27, 2005 | 12.12 | 12.12 | 11.71 | 11.72 | 675,874 | -0.35(-2.93%) |
Dec 23, 2005 | 12.05 | 12.10 | 11.97 | 12.08 | 432,308 | +0.05(+0.40%) |
Dec 22, 2005 | 12.11 | 12.11 | 11.90 | 12.03 | 409,858 | -0.03(-0.29%) |
Dec 21, 2005 | 11.97 | 12.06 | 11.95 | 12.06 | 755,496 | +0.08(+0.67%) |
Dec 20, 2005 | 11.86 | 12.03 | 11.86 | 11.98 | 843,472 | +0.12(+1.05%) |
Dec 19, 2005 | 12.01 | 12.23 | 11.84 | 11.86 | 781,079 | -0.16(-1.29%) |
Dec 16, 2005 | 12.25 | 12.44 | 12.01 | 12.01 | 1,389,862 | -0.24(-1.97%) |
Dec 15, 2005 | 12.47 | 12.50 | 12.23 | 12.25 | 554,483 | -0.21(-1.72%) |
Dec 14, 2005 | 12.34 | 12.52 | 12.34 | 12.47 | 495,223 | +0.02(+0.17%) |
Dec 13, 2005 | 12.39 | 12.49 | 12.26 | 12.45 | 627,839 | -0.12(-0.98%) |
Dec 12, 2005 | 12.60 | 12.64 | 12.55 | 12.57 | 516,891 | +0.00(+0.03%) |
Dec 09, 2005 | 12.52 | 12.66 | 12.44 | 12.57 | 425,521 | +0.06(+0.44%) |
Dec 08, 2005 | 12.60 | 12.79 | 12.39 | 12.51 | 867,489 | -0.20(-1.58%) |
Dec 07, 2005 | 12.55 | 12.77 | 12.54 | 12.71 | 498,356 | +0.03(+0.23%) |
Dec 06, 2005 | 12.75 | 12.85 | 12.64 | 12.68 | 1,038,220 | -0.08(-0.63%) |
Dec 05, 2005 | 12.83 | 12.88 | 12.68 | 12.76 | 938,496 | +0.12(+0.97%) |
Dec 02, 2005 | 12.76 | 12.82 | 12.50 | 12.64 | 674,829 | -0.12(-0.96%) |