Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.89 | 15.94 | 15.78 | 15.82 | 460,281 | -0.07(-0.44%) |
Feb 27, 2006 | 15.61 | 15.94 | 15.61 | 15.89 | 367,378 | +0.28(+1.78%) |
Feb 24, 2006 | 15.39 | 15.66 | 15.19 | 15.62 | 303,092 | +0.23(+1.48%) |
Feb 23, 2006 | 15.40 | 15.53 | 15.21 | 15.39 | 246,262 | -0.03(-0.19%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.25 | 15.42 | 377,051 | +0.07(+0.48%) |
Feb 21, 2006 | 15.63 | 15.63 | 15.28 | 15.34 | 415,744 | -0.22(-1.43%) |
Feb 17, 2006 | 15.56 | 15.75 | 15.08 | 15.57 | 370,401 | +0.02(+0.13%) |
Feb 16, 2006 | 15.01 | 15.56 | 15.01 | 15.55 | 758,537 | +0.46(+3.06%) |
Feb 15, 2006 | 14.85 | 15.12 | 14.72 | 15.09 | 503,004 | +0.23(+1.57%) |
Feb 14, 2006 | 14.83 | 14.96 | 14.78 | 14.85 | 404,056 | +0.07(+0.47%) |
Feb 13, 2006 | 14.70 | 14.86 | 14.61 | 14.78 | 465,923 | +0.08(+0.54%) |
Feb 10, 2006 | 14.63 | 14.70 | 14.57 | 14.70 | 419,371 | +0.09(+0.61%) |
Feb 09, 2006 | 14.76 | 14.81 | 14.61 | 14.61 | 432,874 | -0.20(-1.34%) |
Feb 08, 2006 | 14.71 | 14.85 | 14.66 | 14.81 | 356,697 | +0.13(+0.91%) |
Feb 07, 2006 | 14.89 | 14.95 | 14.67 | 14.68 | 330,902 | -0.21(-1.40%) |
Feb 06, 2006 | 14.87 | 14.99 | 14.77 | 14.89 | 383,903 | +0.00(+0.00%) |
Feb 03, 2006 | 14.89 | 15.01 | 14.66 | 14.89 | 482,247 | -0.12(-0.79%) |
Feb 02, 2006 | 15.13 | 15.16 | 14.37 | 15.01 | 880,660 | -0.45(-2.89%) |
Feb 01, 2006 | 15.38 | 15.84 | 15.33 | 15.45 | 391,360 | -0.08(-0.51%) |
Jan 31, 2006 | 15.51 | 15.71 | 15.32 | 15.53 | 308,332 | +0.02(+0.16%) |
Jan 30, 2006 | 15.62 | 15.73 | 15.39 | 15.51 | 187,014 | -0.11(-0.73%) |
Jan 27, 2006 | 15.56 | 15.92 | 15.42 | 15.62 | 336,142 | +0.06(+0.42%) |
Jan 26, 2006 | 15.28 | 15.56 | 15.10 | 15.56 | 326,066 | +0.37(+2.45%) |
Jan 25, 2006 | 15.19 | 15.19 | 14.95 | 15.18 | 182,580 | +0.06(+0.39%) |
Jan 24, 2006 | 14.89 | 15.18 | 14.89 | 15.12 | 150,135 | +0.25(+1.70%) |
Jan 23, 2006 | 14.96 | 15.02 | 14.63 | 14.87 | 265,608 | -0.02(-0.17%) |
Jan 20, 2006 | 15.35 | 15.35 | 14.70 | 14.90 | 271,856 | -0.33(-2.18%) |
Jan 19, 2006 | 15.06 | 15.48 | 14.98 | 15.23 | 288,582 | +0.27(+1.82%) |
Jan 18, 2006 | 14.63 | 15.13 | 14.63 | 14.96 | 383,702 | +0.22(+1.52%) |
Jan 17, 2006 | 14.94 | 14.96 | 14.66 | 14.73 | 261,779 | -0.27(-1.79%) |
Jan 13, 2006 | 15.04 | 15.13 | 14.91 | 15.00 | 192,858 | -0.07(-0.49%) |
Jan 12, 2006 | 15.00 | 15.19 | 14.80 | 15.08 | 477,007 | -0.00(-0.03%) |
Jan 11, 2006 | 14.80 | 15.08 | 14.66 | 15.08 | 468,342 | +0.32(+2.15%) |
Jan 10, 2006 | 14.37 | 14.76 | 14.34 | 14.76 | 311,354 | +0.30(+2.06%) |
Jan 09, 2006 | 14.52 | 14.61 | 14.37 | 14.46 | 301,077 | -0.05(-0.38%) |
Jan 06, 2006 | 14.40 | 14.55 | 14.23 | 14.52 | 275,080 | +0.24(+1.70%) |
Jan 05, 2006 | 14.12 | 14.30 | 14.12 | 14.28 | 212,205 | +0.18(+1.27%) |
Jan 04, 2006 | 14.14 | 14.24 | 14.01 | 14.10 | 219,258 | +0.01(+0.04%) |
Jan 03, 2006 | 13.77 | 14.23 | 13.63 | 14.09 | 568,096 | +0.43(+3.16%) |
Dec 30, 2005 | 13.72 | 13.79 | 13.60 | 13.66 | 281,932 | -0.16(-1.18%) |
Dec 29, 2005 | 13.81 | 13.97 | 13.76 | 13.82 | 155,173 | +0.01(+0.11%) |
Dec 28, 2005 | 13.80 | 13.87 | 13.63 | 13.81 | 154,569 | +0.04(+0.29%) |
Dec 27, 2005 | 13.87 | 14.01 | 13.67 | 13.77 | 319,415 | -0.08(-0.61%) |
Dec 23, 2005 | 13.88 | 14.01 | 13.76 | 13.85 | 90,484 | -0.02(-0.14%) |
Dec 22, 2005 | 13.99 | 14.22 | 13.79 | 13.87 | 185,200 | -0.06(-0.46%) |
Dec 21, 2005 | 13.69 | 13.94 | 13.67 | 13.94 | 338,157 | +0.28(+2.03%) |
Dec 20, 2005 | 13.82 | 13.92 | 13.50 | 13.66 | 290,597 | -0.17(-1.22%) |
Dec 19, 2005 | 14.29 | 14.29 | 13.77 | 13.83 | 271,251 | -0.52(-3.63%) |
Dec 16, 2005 | 14.29 | 14.60 | 14.24 | 14.35 | 882,273 | +0.16(+1.12%) |
Dec 15, 2005 | 14.44 | 14.44 | 13.90 | 14.19 | 245,859 | -0.25(-1.72%) |
Dec 14, 2005 | 14.52 | 14.59 | 14.35 | 14.44 | 299,868 | -0.03(-0.24%) |
Dec 13, 2005 | 14.61 | 14.71 | 14.43 | 14.47 | 255,129 | -0.22(-1.49%) |
Dec 12, 2005 | 14.66 | 14.88 | 14.58 | 14.69 | 283,544 | +0.15(+1.02%) |
Dec 09, 2005 | 14.55 | 14.57 | 14.42 | 14.54 | 149,127 | +0.04(+0.27%) |
Dec 08, 2005 | 14.52 | 14.66 | 14.37 | 14.50 | 220,669 | +0.02(+0.17%) |
Dec 07, 2005 | 14.51 | 14.66 | 14.37 | 14.48 | 203,136 | +0.09(+0.62%) |
Dec 06, 2005 | 14.49 | 14.65 | 14.30 | 14.39 | 454,840 | +0.00(+0.00%) |
Dec 05, 2005 | 14.47 | 14.51 | 14.27 | 14.39 | 374,431 | -0.13(-0.92%) |
Dec 02, 2005 | 14.27 | 14.59 | 14.15 | 14.52 | 407,683 | +0.22(+1.56%) |