Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.85 | 18.85 | 18.55 | 18.70 | 148,599 | -0.15(-0.80%) |
Feb 27, 2006 | 18.85 | 19.00 | 18.80 | 18.85 | 784,093 | +0.23(+1.24%) |
Feb 24, 2006 | 18.62 | 18.75 | 18.50 | 18.62 | 1,344,130 | -0.23(-1.22%) |
Feb 23, 2006 | 18.85 | 19.05 | 18.85 | 18.85 | 1,515,777 | +0.60(+3.29%) |
Feb 22, 2006 | 18.25 | 18.45 | 18.10 | 18.25 | 1,306,086 | +0.05(+0.27%) |
Feb 21, 2006 | 18.20 | 18.35 | 18.20 | 18.20 | 41,014 | +0.70(+4.00%) |
Feb 17, 2006 | 17.50 | 17.80 | 17.50 | 17.50 | 42,314 | +0.25(+1.45%) |
Feb 16, 2006 | 17.25 | 17.40 | 17.15 | 17.25 | 39,875 | +0.60(+3.60%) |
Feb 15, 2006 | 16.65 | 16.90 | 16.50 | 16.65 | 89,013 | -0.40(-2.35%) |
Feb 14, 2006 | 17.05 | 17.05 | 16.75 | 17.05 | 37,261 | +0.00(+0.00%) |
Feb 13, 2006 | 17.05 | 17.05 | 16.80 | 17.05 | 75,867 | -0.30(-1.73%) |
Feb 10, 2006 | 17.35 | 17.50 | 17.05 | 17.35 | 35,937 | +0.40(+2.36%) |
Feb 09, 2006 | 16.95 | 17.20 | 16.80 | 16.95 | 30,918 | -0.35(-2.02%) |
Feb 08, 2006 | 17.30 | 17.30 | 16.90 | 17.30 | 60,478 | +0.20(+1.17%) |
Feb 07, 2006 | 16.55 | 17.50 | 17.10 | 17.10 | 98,008 | +0.55(+3.32%) |
Feb 06, 2006 | 16.55 | 16.95 | 16.50 | 16.55 | 110,894 | -0.45(-2.65%) |
Feb 03, 2006 | 17.00 | 17.05 | 16.80 | 17.00 | 88,926 | +0.00(+0.00%) |
Feb 02, 2006 | 17.00 | 17.30 | 17.00 | 17.00 | 2,468,658 | +0.15(+0.89%) |
Feb 01, 2006 | 16.85 | 17.30 | 16.80 | 16.85 | 89,523 | -0.20(-1.17%) |
Jan 31, 2006 | 17.05 | 17.35 | 17.05 | 17.05 | 43,001 | -0.70(-3.94%) |
Jan 30, 2006 | 17.75 | 18.00 | 17.70 | 17.75 | 2,166,673 | -0.15(-0.84%) |
Jan 27, 2006 | 17.90 | 18.20 | 17.75 | 17.90 | 129,636 | +0.20(+1.13%) |
Jan 26, 2006 | 17.70 | 17.90 | 17.50 | 17.70 | 57,900 | +0.35(+2.02%) |
Jan 25, 2006 | 17.35 | 17.71 | 17.35 | 17.35 | 455,078 | -0.35(-1.98%) |
Jan 24, 2006 | 17.70 | 17.90 | 17.65 | 17.70 | 43,561 | +0.05(+0.28%) |
Jan 23, 2006 | 17.65 | 17.80 | 17.50 | 17.65 | 68,195 | +0.40(+2.32%) |
Jan 20, 2006 | 17.25 | 17.60 | 17.15 | 17.25 | 59,605 | +0.80(+4.86%) |
Jan 19, 2006 | 16.45 | 16.65 | 16.45 | 16.45 | 68,239 | +0.05(+0.30%) |
Jan 18, 2006 | 16.40 | 17.25 | 16.21 | 16.40 | 554,694 | -0.35(-2.09%) |
Jan 17, 2006 | 16.75 | 16.85 | 16.50 | 16.75 | 112,119 | -0.40(-2.33%) |
Jan 13, 2006 | 17.15 | 17.40 | 16.87 | 17.15 | 440,706 | +0.25(+1.48%) |
Jan 12, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.25(+1.50%) |
Jan 11, 2006 | 16.65 | 16.70 | 16.34 | 16.65 | 339,681 | -0.15(-0.89%) |
Jan 10, 2006 | 16.80 | 17.01 | 16.45 | 16.80 | 124,278 | +0.15(+0.90%) |
Jan 09, 2006 | 16.65 | 16.65 | 16.30 | 16.65 | 54,284 | +0.30(+1.83%) |
Jan 06, 2006 | 16.35 | 16.50 | 16.20 | 16.35 | 331,827 | +0.15(+0.93%) |
Jan 05, 2006 | 16.20 | 16.45 | 16.15 | 16.20 | 616,494 | +0.65(+4.18%) |
Jan 04, 2006 | 15.35 | 15.65 | 15.45 | 15.55 | 56,137 | +0.20(+1.30%) |
Jan 03, 2006 | 15.35 | 15.50 | 15.05 | 15.35 | 82,006 | +0.10(+0.66%) |
Dec 30, 2005 | 15.25 | 15.25 | 15.00 | 15.25 | 38,191 | +0.30(+2.01%) |
Dec 29, 2005 | 14.95 | 15.15 | 14.90 | 14.95 | 573,613 | +0.05(+0.34%) |
Dec 28, 2005 | 14.90 | 15.05 | 14.75 | 14.90 | 734,702 | +0.30(+2.05%) |
Dec 23, 2005 | 14.60 | 14.80 | 14.60 | 14.60 | 75,439 | -0.10(-0.68%) |
Dec 22, 2005 | 14.50 | 14.75 | 14.55 | 14.70 | 337,577 | +0.20(+1.38%) |
Dec 21, 2005 | 14.55 | 14.65 | 14.40 | 14.50 | 47,448 | -0.05(-0.34%) |
Dec 20, 2005 | 14.55 | 14.85 | 14.50 | 14.55 | 67,327 | -0.30(-2.02%) |
Dec 19, 2005 | 14.85 | 14.90 | 14.60 | 14.85 | 38,385 | +0.07(+0.47%) |
Dec 16, 2005 | 14.78 | 15.05 | 14.65 | 14.78 | 43,488 | -0.02(-0.14%) |
Dec 15, 2005 | 14.80 | 15.10 | 14.80 | 14.80 | 75,300 | -0.30(-1.99%) |
Dec 14, 2005 | 15.10 | 15.30 | 15.00 | 15.10 | 339,113 | +0.05(+0.33%) |
Dec 13, 2005 | 15.05 | 15.10 | 14.85 | 15.05 | 92,949 | +0.45(+3.08%) |
Dec 12, 2005 | 14.60 | 14.75 | 14.55 | 14.60 | 42,628 | +0.15(+1.04%) |
Dec 09, 2005 | 14.45 | 14.60 | 14.10 | 14.45 | 75,154 | +0.30(+2.12%) |
Dec 08, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 195,202 | -0.35(-2.41%) |
Dec 07, 2005 | 14.50 | 14.70 | 14.40 | 14.50 | 92,071 | +0.15(+1.05%) |
Dec 06, 2005 | 14.35 | 14.40 | 14.15 | 14.35 | 58,286 | +0.55(+3.99%) |
Dec 05, 2005 | 13.80 | 14.05 | 13.80 | 13.80 | 52,508 | +0.20(+1.47%) |
Dec 02, 2005 | 13.60 | 13.87 | 13.60 | 13.60 | 87,921 | -0.20(-1.45%) |