Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.29 | 16.31 | 15.86 | 16.01 | 689,204 | -0.28(-1.73%) |
Feb 27, 2006 | 16.57 | 16.71 | 16.25 | 16.29 | 787,102 | -0.26(-1.55%) |
Feb 24, 2006 | 16.12 | 16.56 | 15.96 | 16.55 | 965,930 | +0.43(+2.64%) |
Feb 23, 2006 | 16.12 | 16.17 | 15.75 | 16.12 | 1,102,204 | +0.14(+0.86%) |
Feb 22, 2006 | 15.53 | 15.99 | 15.30 | 15.98 | 822,346 | +0.45(+2.92%) |
Feb 21, 2006 | 15.33 | 15.64 | 15.29 | 15.53 | 729,407 | +0.19(+1.21%) |
Feb 17, 2006 | 15.42 | 15.49 | 15.23 | 15.35 | 537,005 | -0.06(-0.36%) |
Feb 16, 2006 | 15.32 | 15.47 | 15.16 | 15.40 | 781,620 | +0.09(+0.58%) |
Feb 15, 2006 | 15.36 | 15.66 | 15.03 | 15.31 | 1,124,656 | -0.08(-0.51%) |
Feb 14, 2006 | 14.94 | 15.57 | 14.93 | 15.39 | 1,055,735 | +0.51(+3.45%) |
Feb 13, 2006 | 15.44 | 15.45 | 14.85 | 14.88 | 1,022,841 | -0.64(-4.13%) |
Feb 10, 2006 | 15.47 | 15.74 | 15.11 | 15.52 | 903,275 | +0.00(+0.02%) |
Feb 09, 2006 | 16.04 | 16.24 | 15.41 | 15.52 | 1,057,824 | -0.47(-2.91%) |
Feb 08, 2006 | 15.88 | 16.12 | 15.39 | 15.98 | 953,660 | +0.11(+0.69%) |
Feb 07, 2006 | 16.52 | 16.52 | 15.72 | 15.87 | 1,242,917 | -0.70(-4.20%) |
Feb 06, 2006 | 16.33 | 16.63 | 16.21 | 16.57 | 1,945,435 | -0.25(-1.51%) |
Feb 03, 2006 | 16.74 | 17.23 | 16.72 | 16.82 | 805,638 | -0.06(-0.35%) |
Feb 02, 2006 | 17.19 | 17.49 | 16.62 | 16.88 | 1,108,209 | -0.26(-1.52%) |
Feb 01, 2006 | 17.33 | 17.33 | 17.06 | 17.14 | 1,255,970 | -0.20(-1.17%) |
Jan 31, 2006 | 16.17 | 17.52 | 16.16 | 17.34 | 2,715,830 | +1.00(+6.10%) |
Jan 30, 2006 | 16.34 | 16.67 | 16.24 | 16.35 | 616,367 | +0.06(+0.36%) |
Jan 27, 2006 | 16.02 | 16.51 | 15.98 | 16.29 | 785,275 | +0.47(+2.98%) |
Jan 26, 2006 | 15.77 | 15.93 | 15.64 | 15.82 | 1,051,036 | +0.13(+0.82%) |
Jan 25, 2006 | 15.69 | 15.89 | 15.49 | 15.69 | 1,581,254 | +0.13(+0.81%) |
Jan 24, 2006 | 14.86 | 15.58 | 14.86 | 15.56 | 1,372,404 | +0.77(+5.22%) |
Jan 23, 2006 | 14.54 | 14.84 | 14.44 | 14.79 | 1,112,647 | +0.42(+2.89%) |
Jan 20, 2006 | 14.62 | 14.75 | 14.24 | 14.37 | 892,310 | -0.12(-0.83%) |
Jan 19, 2006 | 14.23 | 14.54 | 14.23 | 14.49 | 715,310 | +0.34(+2.38%) |
Jan 18, 2006 | 14.54 | 14.61 | 14.09 | 14.16 | 1,218,638 | -0.45(-3.08%) |
Jan 17, 2006 | 14.58 | 14.77 | 14.58 | 14.61 | 681,111 | +0.02(+0.17%) |
Jan 13, 2006 | 14.39 | 14.66 | 14.39 | 14.58 | 315,624 | +0.16(+1.10%) |
Jan 12, 2006 | 14.54 | 14.67 | 14.37 | 14.42 | 423,442 | -0.13(-0.87%) |
Jan 11, 2006 | 14.61 | 14.70 | 14.49 | 14.55 | 507,766 | -0.01(-0.04%) |
Jan 10, 2006 | 14.35 | 14.61 | 14.17 | 14.56 | 619,500 | +0.05(+0.37%) |
Jan 09, 2006 | 14.16 | 14.52 | 14.13 | 14.50 | 625,505 | +0.34(+2.39%) |
Jan 06, 2006 | 14.10 | 14.37 | 14.07 | 14.16 | 580,602 | +0.18(+1.30%) |
Jan 05, 2006 | 13.88 | 14.02 | 13.81 | 13.98 | 1,472,391 | +0.01(+0.08%) |
Jan 04, 2006 | 13.75 | 14.06 | 13.70 | 13.97 | 515,597 | +0.18(+1.29%) |
Jan 03, 2006 | 13.66 | 13.82 | 13.40 | 13.79 | 642,996 | +0.29(+2.18%) |
Dec 30, 2005 | 13.55 | 13.55 | 13.41 | 13.50 | 558,412 | -0.16(-1.16%) |
Dec 29, 2005 | 13.62 | 13.81 | 13.50 | 13.66 | 313,796 | +0.09(+0.63%) |
Dec 28, 2005 | 13.45 | 13.60 | 13.41 | 13.57 | 421,354 | +0.22(+1.66%) |
Dec 27, 2005 | 13.61 | 13.62 | 13.29 | 13.35 | 472,261 | -0.27(-1.96%) |
Dec 23, 2005 | 13.50 | 13.63 | 13.44 | 13.61 | 265,500 | +0.12(+0.89%) |
Dec 22, 2005 | 13.59 | 13.59 | 13.38 | 13.49 | 510,898 | -0.08(-0.56%) |
Dec 21, 2005 | 13.58 | 13.75 | 13.44 | 13.57 | 511,159 | +0.08(+0.58%) |
Dec 20, 2005 | 13.23 | 13.60 | 13.13 | 13.49 | 873,253 | +0.25(+1.91%) |
Dec 19, 2005 | 13.47 | 13.57 | 13.14 | 13.24 | 1,119,696 | -0.28(-2.10%) |
Dec 16, 2005 | 13.44 | 13.65 | 13.34 | 13.52 | 1,064,089 | +0.11(+0.84%) |
Dec 15, 2005 | 13.41 | 13.48 | 13.25 | 13.41 | 815,036 | -0.05(-0.36%) |
Dec 14, 2005 | 13.30 | 13.46 | 13.24 | 13.46 | 808,509 | +0.20(+1.53%) |
Dec 13, 2005 | 13.21 | 13.31 | 13.18 | 13.25 | 924,682 | -0.10(-0.72%) |
Dec 12, 2005 | 13.25 | 13.37 | 13.19 | 13.35 | 852,890 | +0.10(+0.78%) |
Dec 09, 2005 | 13.27 | 13.34 | 13.14 | 13.25 | 600,182 | -0.04(-0.33%) |
Dec 08, 2005 | 13.02 | 13.40 | 12.98 | 13.29 | 1,004,306 | +0.09(+0.71%) |
Dec 07, 2005 | 13.01 | 13.24 | 12.99 | 13.20 | 634,120 | +0.14(+1.07%) |
Dec 06, 2005 | 13.13 | 13.29 | 12.96 | 13.06 | 364,965 | +0.01(+0.04%) |
Dec 05, 2005 | 13.08 | 13.14 | 12.98 | 13.05 | 357,394 | +0.07(+0.52%) |
Dec 02, 2005 | 13.08 | 13.12 | 12.93 | 12.98 | 717,399 | -0.18(-1.40%) |