Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.76 | 14.88 | 14.45 | 14.46 | 623,288 | -0.29(-1.99%) |
Feb 27, 2006 | 14.63 | 14.78 | 14.56 | 14.76 | 927,166 | +0.17(+1.17%) |
Feb 24, 2006 | 14.44 | 14.66 | 14.33 | 14.59 | 539,333 | +0.15(+1.04%) |
Feb 23, 2006 | 14.46 | 14.59 | 14.37 | 14.44 | 329,812 | -0.09(-0.61%) |
Feb 22, 2006 | 14.31 | 14.55 | 14.27 | 14.52 | 502,264 | +0.24(+1.67%) |
Feb 21, 2006 | 14.54 | 14.54 | 14.13 | 14.28 | 862,845 | -0.28(-1.92%) |
Feb 17, 2006 | 14.63 | 14.63 | 14.17 | 14.56 | 231,645 | -0.04(-0.28%) |
Feb 16, 2006 | 14.56 | 14.63 | 14.41 | 14.61 | 548,563 | +0.12(+0.80%) |
Feb 15, 2006 | 14.50 | 14.58 | 14.37 | 14.49 | 480,872 | -0.04(-0.28%) |
Feb 14, 2006 | 14.35 | 14.69 | 14.33 | 14.53 | 379,921 | +0.21(+1.48%) |
Feb 13, 2006 | 14.47 | 14.47 | 14.28 | 14.32 | 514,718 | -0.15(-1.04%) |
Feb 10, 2006 | 14.57 | 14.64 | 14.46 | 14.47 | 436,331 | -0.14(-0.93%) |
Feb 09, 2006 | 14.67 | 14.80 | 14.59 | 14.61 | 346,515 | -0.05(-0.33%) |
Feb 08, 2006 | 14.61 | 14.69 | 14.52 | 14.65 | 512,373 | +0.03(+0.19%) |
Feb 07, 2006 | 15.02 | 15.06 | 14.62 | 14.63 | 922,478 | -0.38(-2.55%) |
Feb 06, 2006 | 15.10 | 15.11 | 14.82 | 15.01 | 441,312 | -0.10(-0.63%) |
Feb 03, 2006 | 15.13 | 15.22 | 15.02 | 15.10 | 363,658 | -0.10(-0.63%) |
Feb 02, 2006 | 15.12 | 15.33 | 15.02 | 15.20 | 557,794 | -0.03(-0.22%) |
Feb 01, 2006 | 15.15 | 15.32 | 15.07 | 15.23 | 802,772 | +0.08(+0.54%) |
Jan 31, 2006 | 14.74 | 15.19 | 14.13 | 15.15 | 2,525,973 | -0.55(-3.48%) |
Jan 30, 2006 | 15.93 | 16.04 | 15.64 | 15.70 | 324,391 | -0.23(-1.46%) |
Jan 27, 2006 | 16.06 | 16.11 | 15.87 | 15.93 | 283,659 | -0.05(-0.30%) |
Jan 26, 2006 | 15.90 | 16.08 | 15.81 | 15.98 | 440,433 | +0.18(+1.17%) |
Jan 25, 2006 | 15.88 | 15.92 | 15.69 | 15.79 | 409,811 | -0.05(-0.30%) |
Jan 24, 2006 | 15.73 | 16.02 | 15.71 | 15.84 | 248,934 | +0.12(+0.74%) |
Jan 23, 2006 | 15.53 | 15.85 | 15.53 | 15.72 | 269,007 | +0.15(+0.96%) |
Jan 20, 2006 | 15.79 | 15.79 | 15.49 | 15.57 | 469,883 | -0.15(-0.95%) |
Jan 19, 2006 | 15.63 | 15.81 | 15.53 | 15.72 | 222,121 | +0.12(+0.79%) |
Jan 18, 2006 | 15.42 | 15.75 | 15.42 | 15.60 | 256,846 | +0.08(+0.48%) |
Jan 17, 2006 | 15.56 | 15.63 | 15.47 | 15.53 | 493,912 | -0.10(-0.66%) |
Jan 13, 2006 | 15.62 | 15.88 | 15.57 | 15.63 | 271,937 | +0.03(+0.17%) |
Jan 12, 2006 | 15.69 | 15.72 | 15.53 | 15.60 | 237,652 | -0.09(-0.57%) |
Jan 11, 2006 | 15.87 | 15.88 | 15.64 | 15.69 | 386,954 | -0.14(-0.91%) |
Jan 10, 2006 | 15.71 | 15.84 | 15.65 | 15.83 | 242,927 | +0.05(+0.30%) |
Jan 09, 2006 | 15.68 | 15.88 | 15.65 | 15.79 | 405,122 | +0.12(+0.78%) |
Jan 06, 2006 | 15.63 | 15.80 | 15.53 | 15.66 | 489,810 | +0.12(+0.79%) |
Jan 05, 2006 | 15.57 | 15.68 | 15.51 | 15.54 | 306,809 | -0.02(-0.13%) |
Jan 04, 2006 | 15.59 | 15.68 | 15.50 | 15.56 | 327,175 | -0.03(-0.18%) |
Jan 03, 2006 | 15.40 | 15.61 | 15.18 | 15.59 | 470,762 | +0.30(+1.96%) |
Dec 30, 2005 | 15.42 | 15.42 | 15.15 | 15.29 | 417,869 | -0.24(-1.54%) |
Dec 29, 2005 | 15.63 | 15.68 | 15.45 | 15.53 | 264,172 | -0.10(-0.61%) |
Dec 28, 2005 | 15.51 | 15.69 | 15.44 | 15.62 | 284,831 | +0.19(+1.24%) |
Dec 27, 2005 | 15.62 | 15.73 | 15.43 | 15.43 | 277,505 | -0.09(-0.57%) |
Dec 23, 2005 | 15.49 | 15.69 | 15.45 | 15.52 | 390,910 | +0.03(+0.18%) |
Dec 22, 2005 | 15.53 | 15.56 | 15.42 | 15.49 | 873,687 | +0.00(+0.00%) |
Dec 21, 2005 | 15.51 | 15.78 | 15.43 | 15.49 | 603,361 | +0.01(+0.04%) |
Dec 20, 2005 | 15.59 | 15.68 | 15.30 | 15.49 | 310,471 | -0.08(-0.53%) |
Dec 19, 2005 | 15.87 | 15.93 | 15.56 | 15.57 | 373,767 | -0.17(-1.08%) |
Dec 16, 2005 | 15.83 | 15.95 | 15.70 | 15.74 | 964,382 | -0.08(-0.52%) |
Dec 15, 2005 | 15.87 | 15.90 | 15.57 | 15.82 | 675,448 | -0.10(-0.64%) |
Dec 14, 2005 | 15.88 | 16.04 | 15.77 | 15.92 | 445,415 | +0.05(+0.34%) |
Dec 13, 2005 | 15.92 | 16.01 | 15.74 | 15.87 | 581,677 | -0.06(-0.39%) |
Dec 12, 2005 | 15.82 | 16.14 | 15.82 | 15.93 | 1,599,831 | +0.16(+1.00%) |
Dec 09, 2005 | 15.83 | 15.88 | 15.73 | 15.77 | 420,946 | -0.01(-0.04%) |
Dec 08, 2005 | 15.83 | 16.00 | 15.70 | 15.78 | 399,848 | +0.00(+0.00%) |
Dec 07, 2005 | 16.00 | 16.01 | 15.72 | 15.78 | 334,500 | -0.20(-1.28%) |
Dec 06, 2005 | 16.13 | 16.32 | 15.95 | 15.98 | 327,175 | -0.12(-0.76%) |
Dec 05, 2005 | 16.24 | 16.31 | 15.99 | 16.11 | 534,791 | -0.21(-1.30%) |
Dec 02, 2005 | 16.21 | 16.32 | 16.00 | 16.32 | 418,016 | +0.06(+0.38%) |