Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.92 | 15.94 | 15.69 | 15.82 | 14,857,195 | -0.10(-0.61%) |
Feb 27, 2006 | 15.70 | 16.05 | 15.70 | 15.92 | 11,662,141 | +0.18(+1.14%) |
Feb 24, 2006 | 15.55 | 15.85 | 15.51 | 15.74 | 11,561,056 | +0.19(+1.20%) |
Feb 23, 2006 | 15.67 | 15.70 | 15.51 | 15.55 | 13,197,397 | -0.17(-1.07%) |
Feb 22, 2006 | 15.76 | 15.89 | 15.66 | 15.72 | 12,604,294 | -0.03(-0.20%) |
Feb 21, 2006 | 15.85 | 15.87 | 15.59 | 15.75 | 11,027,989 | -0.13(-0.79%) |
Feb 17, 2006 | 15.81 | 15.94 | 15.69 | 15.88 | 12,723,529 | -0.01(-0.04%) |
Feb 16, 2006 | 15.76 | 15.89 | 15.60 | 15.89 | 12,922,347 | +0.08(+0.48%) |
Feb 15, 2006 | 15.59 | 15.84 | 15.53 | 15.81 | 13,645,855 | +0.15(+0.96%) |
Feb 14, 2006 | 15.40 | 15.71 | 15.37 | 15.66 | 17,294,114 | +0.32(+2.10%) |
Feb 13, 2006 | 15.26 | 15.38 | 15.15 | 15.34 | 11,179,895 | +0.13(+0.85%) |
Feb 10, 2006 | 15.15 | 15.26 | 15.05 | 15.21 | 8,376,334 | +0.11(+0.76%) |
Feb 09, 2006 | 15.11 | 15.34 | 14.97 | 15.09 | 13,598,106 | +0.03(+0.21%) |
Feb 08, 2006 | 15.13 | 15.22 | 14.93 | 15.06 | 10,208,981 | -0.02(-0.12%) |
Feb 07, 2006 | 15.11 | 15.17 | 14.96 | 15.08 | 11,167,050 | -0.11(-0.73%) |
Feb 06, 2006 | 15.14 | 15.27 | 15.09 | 15.19 | 12,936,030 | -0.03(-0.16%) |
Feb 03, 2006 | 15.08 | 15.39 | 15.08 | 15.22 | 16,216,251 | +0.03(+0.17%) |
Feb 02, 2006 | 15.33 | 15.40 | 15.19 | 15.19 | 15,575,118 | -0.24(-1.58%) |
Feb 01, 2006 | 15.31 | 15.50 | 15.30 | 15.43 | 17,931,896 | -0.02(-0.12%) |
Jan 31, 2006 | 15.13 | 15.46 | 15.04 | 15.45 | 17,848,404 | +0.08(+0.49%) |
Jan 30, 2006 | 15.20 | 15.48 | 15.13 | 15.38 | 14,265,766 | -0.02(-0.14%) |
Jan 27, 2006 | 15.69 | 15.70 | 15.34 | 15.40 | 16,263,163 | -0.11(-0.74%) |
Jan 26, 2006 | 15.31 | 15.60 | 15.29 | 15.51 | 21,085,344 | +0.41(+2.73%) |
Jan 25, 2006 | 14.86 | 15.40 | 14.76 | 15.10 | 32,057,206 | +0.76(+5.27%) |
Jan 24, 2006 | 14.52 | 14.59 | 14.28 | 14.35 | 9,010,766 | -0.16(-1.11%) |
Jan 23, 2006 | 14.50 | 14.88 | 14.37 | 14.51 | 10,601,591 | +0.06(+0.40%) |
Jan 20, 2006 | 14.90 | 14.90 | 14.44 | 14.45 | 13,168,636 | -0.43(-2.86%) |
Jan 19, 2006 | 14.70 | 14.94 | 14.47 | 14.88 | 14,080,351 | +0.11(+0.78%) |
Jan 18, 2006 | 14.71 | 14.86 | 14.63 | 14.76 | 10,098,123 | +0.05(+0.37%) |
Jan 17, 2006 | 14.62 | 14.79 | 14.60 | 14.71 | 10,591,259 | -0.04(-0.29%) |
Jan 13, 2006 | 14.85 | 14.92 | 14.68 | 14.75 | 8,083,971 | -0.05(-0.36%) |
Jan 12, 2006 | 14.77 | 14.82 | 14.73 | 14.80 | 9,436,326 | -0.03(-0.22%) |
Jan 11, 2006 | 14.89 | 14.90 | 14.74 | 14.84 | 12,938,543 | -0.20(-1.36%) |
Jan 10, 2006 | 15.18 | 15.24 | 14.99 | 15.04 | 16,122,706 | -0.15(-0.97%) |
Jan 09, 2006 | 15.22 | 15.31 | 14.93 | 15.19 | 31,654,542 | +0.54(+3.72%) |
Jan 06, 2006 | 14.37 | 14.68 | 14.19 | 14.64 | 18,394,316 | +0.28(+1.92%) |
Jan 05, 2006 | 14.22 | 14.49 | 14.20 | 14.37 | 15,501,399 | +0.18(+1.29%) |
Jan 04, 2006 | 14.10 | 14.32 | 14.03 | 14.19 | 21,884,804 | +0.02(+0.15%) |
Jan 03, 2006 | 14.16 | 14.31 | 14.03 | 14.16 | 23,122,392 | +0.04(+0.30%) |
Dec 30, 2005 | 14.13 | 14.23 | 14.10 | 14.12 | 9,715,845 | -0.13(-0.93%) |
Dec 29, 2005 | 14.45 | 14.48 | 14.22 | 14.25 | 10,804,039 | -0.20(-1.36%) |
Dec 28, 2005 | 14.54 | 14.64 | 14.44 | 14.45 | 9,305,642 | -0.02(-0.12%) |
Dec 27, 2005 | 14.68 | 14.74 | 14.45 | 14.47 | 11,536,204 | -0.16(-1.13%) |
Dec 23, 2005 | 14.64 | 14.68 | 14.42 | 14.63 | 7,603,121 | +0.04(+0.29%) |
Dec 22, 2005 | 14.49 | 14.60 | 14.43 | 14.59 | 11,119,859 | +0.13(+0.92%) |
Dec 21, 2005 | 14.33 | 14.56 | 14.33 | 14.46 | 16,066,021 | +0.13(+0.92%) |
Dec 20, 2005 | 14.42 | 14.58 | 14.29 | 14.32 | 18,641,442 | -0.15(-1.06%) |
Dec 19, 2005 | 14.39 | 14.68 | 14.40 | 14.48 | 18,176,788 | +0.09(+0.65%) |
Dec 16, 2005 | 14.06 | 14.45 | 14.10 | 14.39 | 20,899,370 | +0.33(+2.34%) |
Dec 15, 2005 | 14.13 | 14.48 | 13.99 | 14.06 | 16,735,077 | -0.08(-0.56%) |
Dec 14, 2005 | 14.13 | 14.25 | 14.03 | 14.13 | 10,336,593 | +0.00(+0.00%) |
Dec 13, 2005 | 13.94 | 14.24 | 13.91 | 14.13 | 15,550,824 | +0.11(+0.77%) |
Dec 12, 2005 | 13.89 | 14.07 | 13.80 | 14.03 | 14,597,223 | +0.06(+0.46%) |
Dec 09, 2005 | 13.77 | 14.05 | 13.76 | 13.96 | 23,698,462 | +0.25(+1.83%) |
Dec 08, 2005 | 13.61 | 13.74 | 13.57 | 13.71 | 15,658,332 | +0.10(+0.76%) |
Dec 07, 2005 | 13.63 | 13.77 | 13.54 | 13.61 | 12,367,220 | +0.05(+0.34%) |
Dec 06, 2005 | 13.76 | 13.82 | 13.53 | 13.56 | 14,005,795 | -0.11(-0.84%) |
Dec 05, 2005 | 13.79 | 13.82 | 13.61 | 13.68 | 16,767,748 | -0.13(-0.96%) |
Dec 02, 2005 | 13.75 | 14.02 | 13.65 | 13.81 | 24,961,182 | +0.33(+2.47%) |