Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.89 | 16.06 | 15.41 | 15.58 | 1,022,139 | -0.31(-1.95%) |
Feb 27, 2006 | 15.97 | 16.20 | 15.75 | 15.89 | 1,055,462 | +0.03(+0.19%) |
Feb 24, 2006 | 15.69 | 15.96 | 15.46 | 15.86 | 531,699 | +0.11(+0.70%) |
Feb 23, 2006 | 15.78 | 15.86 | 15.36 | 15.75 | 605,251 | +0.04(+0.25%) |
Feb 22, 2006 | 15.66 | 15.89 | 15.44 | 15.71 | 585,518 | +0.15(+0.96%) |
Feb 21, 2006 | 15.98 | 15.99 | 15.38 | 15.56 | 1,378,038 | -0.32(-2.02%) |
Feb 17, 2006 | 15.75 | 15.92 | 15.32 | 15.88 | 1,975,935 | +0.18(+1.15%) |
Feb 16, 2006 | 15.23 | 15.75 | 15.05 | 15.70 | 1,717,400 | +0.47(+3.09%) |
Feb 15, 2006 | 15.13 | 15.39 | 14.94 | 15.23 | 1,244,531 | +0.15(+0.99%) |
Feb 14, 2006 | 15.13 | 15.18 | 14.72 | 15.08 | 1,177,008 | +0.02(+0.13%) |
Feb 13, 2006 | 14.77 | 15.21 | 14.70 | 15.06 | 2,010,242 | +0.11(+0.74%) |
Feb 10, 2006 | 14.70 | 15.02 | 14.05 | 14.95 | 4,394,411 | +0.18(+1.22%) |
Feb 09, 2006 | 15.05 | 15.16 | 14.67 | 14.77 | 1,899,422 | -0.31(-2.06%) |
Feb 08, 2006 | 15.55 | 15.71 | 14.75 | 15.08 | 1,722,476 | -0.43(-2.77%) |
Feb 07, 2006 | 15.90 | 16.07 | 15.35 | 15.51 | 2,243,960 | -0.72(-4.44%) |
Feb 06, 2006 | 16.78 | 17.34 | 15.91 | 16.23 | 3,557,088 | +0.64(+4.11%) |
Feb 03, 2006 | 16.30 | 16.39 | 15.42 | 15.59 | 2,082,534 | -0.70(-4.30%) |
Feb 02, 2006 | 15.28 | 16.99 | 15.23 | 16.29 | 4,462,604 | +1.14(+7.52%) |
Feb 01, 2006 | 15.79 | 16.03 | 15.10 | 15.15 | 3,612,097 | -0.71(-4.48%) |
Jan 31, 2006 | 16.00 | 16.25 | 15.80 | 15.86 | 3,641,135 | -0.33(-2.04%) |
Jan 30, 2006 | 14.71 | 16.20 | 14.66 | 16.19 | 9,308,834 | +1.50(+10.21%) |
Jan 27, 2006 | 16.20 | 16.25 | 13.64 | 14.69 | 21,701,156 | -2.34(-13.74%) |
Jan 26, 2006 | 17.40 | 17.58 | 16.94 | 17.03 | 7,358,658 | -0.73(-4.11%) |
Jan 25, 2006 | 18.00 | 18.08 | 17.71 | 17.76 | 2,234,328 | -0.24(-1.33%) |
Jan 24, 2006 | 18.31 | 18.50 | 17.97 | 18.00 | 1,221,187 | -0.32(-1.75%) |
Jan 23, 2006 | 18.63 | 18.70 | 18.24 | 18.32 | 737,562 | -0.22(-1.19%) |
Jan 20, 2006 | 19.00 | 19.05 | 18.48 | 18.54 | 1,703,841 | -0.46(-2.42%) |
Jan 19, 2006 | 18.38 | 19.08 | 18.30 | 19.00 | 1,799,427 | +0.58(+3.15%) |
Jan 18, 2006 | 17.98 | 18.68 | 17.90 | 18.42 | 2,184,111 | +0.23(+1.26%) |
Jan 17, 2006 | 18.34 | 18.60 | 18.09 | 18.19 | 1,162,936 | -0.22(-1.20%) |
Jan 13, 2006 | 18.99 | 19.04 | 18.24 | 18.41 | 1,947,368 | -0.49(-2.59%) |
Jan 12, 2006 | 19.11 | 19.35 | 18.78 | 18.90 | 2,016,100 | -0.32(-1.66%) |
Jan 11, 2006 | 18.64 | 19.35 | 18.44 | 19.22 | 3,573,596 | +0.47(+2.51%) |
Jan 10, 2006 | 18.73 | 19.30 | 18.72 | 18.75 | 2,485,653 | -0.13(-0.69%) |
Jan 09, 2006 | 18.72 | 18.96 | 18.47 | 18.88 | 2,536,784 | +0.16(+0.85%) |
Jan 06, 2006 | 17.67 | 19.38 | 17.50 | 18.72 | 13,755,825 | +0.25(+1.35%) |
Jan 05, 2006 | 17.97 | 18.56 | 17.87 | 18.47 | 2,988,349 | +0.66(+3.71%) |
Jan 04, 2006 | 18.15 | 18.18 | 17.60 | 17.81 | 1,474,293 | -0.24(-1.33%) |
Jan 03, 2006 | 17.70 | 18.19 | 17.70 | 18.05 | 1,875,982 | +0.35(+1.98%) |
Dec 30, 2005 | 17.59 | 17.78 | 17.55 | 17.70 | 889,330 | -0.01(-0.06%) |
Dec 29, 2005 | 17.50 | 17.78 | 17.39 | 17.71 | 875,664 | +0.25(+1.43%) |
Dec 28, 2005 | 17.25 | 17.59 | 17.10 | 17.46 | 802,000 | +0.11(+0.63%) |
Dec 27, 2005 | 17.68 | 17.94 | 17.35 | 17.35 | 469,500 | -0.29(-1.64%) |
Dec 23, 2005 | 17.84 | 18.05 | 17.64 | 17.64 | 737,465 | -0.13(-0.73%) |
Dec 22, 2005 | 17.59 | 17.79 | 17.53 | 17.77 | 726,128 | +0.18(+1.02%) |
Dec 21, 2005 | 17.40 | 17.78 | 17.11 | 17.59 | 1,369,438 | +0.16(+0.92%) |
Dec 20, 2005 | 17.30 | 17.59 | 17.30 | 17.43 | 944,873 | +0.11(+0.64%) |
Dec 19, 2005 | 17.52 | 17.82 | 17.28 | 17.32 | 1,262,824 | -0.20(-1.14%) |
Dec 16, 2005 | 18.19 | 18.19 | 17.50 | 17.52 | 1,909,704 | -0.49(-2.72%) |
Dec 15, 2005 | 17.90 | 18.48 | 17.83 | 18.01 | 2,502,910 | -0.28(-1.53%) |
Dec 14, 2005 | 18.62 | 18.73 | 18.25 | 18.29 | 1,734,126 | -0.51(-2.71%) |
Dec 13, 2005 | 18.91 | 19.15 | 18.75 | 18.80 | 803,397 | -0.20(-1.05%) |
Dec 12, 2005 | 19.25 | 19.25 | 19.00 | 19.00 | 845,527 | -0.19(-0.99%) |
Dec 09, 2005 | 19.23 | 19.23 | 18.76 | 19.19 | 482,509 | +0.23(+1.21%) |
Dec 08, 2005 | 19.25 | 19.75 | 18.90 | 18.96 | 1,144,566 | -0.23(-1.20%) |
Dec 07, 2005 | 19.64 | 19.78 | 19.16 | 19.19 | 850,161 | -0.37(-1.89%) |
Dec 06, 2005 | 19.05 | 19.80 | 18.90 | 19.56 | 1,830,484 | +0.84(+4.49%) |
Dec 05, 2005 | 18.68 | 18.90 | 18.46 | 18.72 | 1,078,349 | +0.09(+0.48%) |
Dec 02, 2005 | 18.69 | 18.90 | 18.37 | 18.63 | 1,248,680 | +0.02(+0.11%) |