Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.45 | 14.40 | 14.22 | 14.34 | 644,944 | -0.11(-0.79%) |
Feb 27, 2006 | 14.60 | 14.61 | 14.24 | 14.45 | 686,965 | -0.15(-1.03%) |
Feb 24, 2006 | 14.69 | 14.70 | 14.56 | 14.60 | 471,196 | +0.12(+0.80%) |
Feb 23, 2006 | 14.40 | 14.61 | 14.23 | 14.49 | 468,836 | +0.08(+0.59%) |
Feb 22, 2006 | 14.67 | 14.67 | 14.30 | 14.40 | 491,498 | -0.22(-1.48%) |
Feb 21, 2006 | 14.65 | 14.72 | 14.55 | 14.62 | 551,932 | +0.23(+1.62%) |
Feb 17, 2006 | 14.40 | 14.42 | 14.30 | 14.39 | 448,061 | +0.22(+1.52%) |
Feb 16, 2006 | 14.11 | 14.22 | 14.05 | 14.17 | 433,897 | +0.22(+1.55%) |
Feb 15, 2006 | 13.83 | 14.17 | 13.77 | 13.95 | 510,384 | +0.12(+0.87%) |
Feb 14, 2006 | 13.77 | 13.90 | 13.61 | 13.83 | 689,798 | +0.01(+0.06%) |
Feb 13, 2006 | 13.98 | 14.04 | 13.78 | 13.82 | 499,053 | -0.13(-0.96%) |
Feb 10, 2006 | 13.95 | 14.12 | 13.69 | 13.96 | 943,337 | +0.01(+0.08%) |
Feb 09, 2006 | 14.21 | 14.34 | 13.85 | 13.95 | 979,220 | -0.18(-1.30%) |
Feb 08, 2006 | 14.31 | 14.33 | 13.93 | 14.13 | 1,112,364 | -0.21(-1.45%) |
Feb 07, 2006 | 14.44 | 14.46 | 14.23 | 14.34 | 799,807 | -0.32(-2.17%) |
Feb 06, 2006 | 14.73 | 15.00 | 14.55 | 14.66 | 806,889 | -0.08(-0.56%) |
Feb 03, 2006 | 14.64 | 14.79 | 14.53 | 14.74 | 448,534 | +0.04(+0.29%) |
Feb 02, 2006 | 14.89 | 14.91 | 14.48 | 14.70 | 718,126 | -0.17(-1.15%) |
Feb 01, 2006 | 15.21 | 15.21 | 14.77 | 14.87 | 499,525 | -0.12(-0.82%) |
Jan 31, 2006 | 15.09 | 15.09 | 14.88 | 14.99 | 302,642 | -0.07(-0.45%) |
Jan 30, 2006 | 14.95 | 15.16 | 14.93 | 15.06 | 426,343 | +0.16(+1.08%) |
Jan 27, 2006 | 14.84 | 15.03 | 14.84 | 14.90 | 452,783 | +0.20(+1.35%) |
Jan 26, 2006 | 14.76 | 14.79 | 14.32 | 14.70 | 982,997 | -0.05(-0.36%) |
Jan 25, 2006 | 14.99 | 15.02 | 14.45 | 14.75 | 1,217,651 | -0.29(-1.96%) |
Jan 24, 2006 | 15.19 | 15.19 | 14.89 | 15.05 | 837,578 | -0.15(-1.02%) |
Jan 23, 2006 | 15.43 | 15.46 | 15.12 | 15.20 | 728,985 | -0.09(-0.58%) |
Jan 20, 2006 | 15.35 | 15.45 | 15.18 | 15.29 | 862,129 | +0.04(+0.26%) |
Jan 19, 2006 | 15.16 | 15.26 | 14.99 | 15.25 | 639,279 | +0.14(+0.91%) |
Jan 18, 2006 | 15.29 | 15.29 | 15.05 | 15.11 | 635,029 | -0.17(-1.11%) |
Jan 17, 2006 | 15.11 | 15.31 | 15.10 | 15.28 | 1,059,484 | +0.28(+1.89%) |
Jan 13, 2006 | 14.78 | 15.04 | 14.76 | 15.00 | 493,387 | +0.17(+1.16%) |
Jan 12, 2006 | 14.77 | 14.99 | 14.77 | 14.83 | 795,085 | +0.11(+0.72%) |
Jan 11, 2006 | 14.82 | 14.83 | 14.61 | 14.72 | 2,412,168 | -0.36(-2.36%) |
Jan 10, 2006 | 15.13 | 15.25 | 15.05 | 15.08 | 1,192,156 | -0.03(-0.21%) |
Jan 09, 2006 | 15.16 | 15.25 | 14.98 | 15.11 | 955,141 | -0.03(-0.17%) |
Jan 06, 2006 | 14.95 | 15.25 | 14.95 | 15.13 | 815,859 | +0.21(+1.42%) |
Jan 05, 2006 | 14.89 | 14.97 | 14.68 | 14.92 | 817,748 | +0.06(+0.37%) |
Jan 04, 2006 | 14.67 | 14.89 | 14.49 | 14.87 | 740,317 | +0.25(+1.68%) |
Jan 03, 2006 | 14.40 | 14.72 | 14.36 | 14.62 | 1,229,927 | +0.51(+3.65%) |
Dec 30, 2005 | 14.02 | 14.19 | 13.92 | 14.11 | 592,064 | +0.03(+0.23%) |
Dec 29, 2005 | 13.98 | 14.25 | 13.87 | 14.07 | 575,540 | +0.06(+0.44%) |
Dec 28, 2005 | 13.66 | 14.06 | 13.66 | 14.01 | 1,012,742 | +0.38(+2.76%) |
Dec 27, 2005 | 14.03 | 14.03 | 13.56 | 13.64 | 1,480,162 | -0.45(-3.19%) |
Dec 23, 2005 | 14.32 | 14.32 | 13.98 | 14.08 | 968,361 | -0.26(-1.83%) |
Dec 22, 2005 | 14.56 | 14.59 | 14.32 | 14.35 | 509,440 | -0.19(-1.33%) |
Dec 21, 2005 | 14.61 | 14.63 | 14.47 | 14.54 | 433,425 | -0.07(-0.51%) |
Dec 20, 2005 | 14.43 | 14.70 | 14.43 | 14.61 | 405,569 | +0.10(+0.72%) |
Dec 19, 2005 | 14.70 | 14.83 | 14.43 | 14.51 | 494,803 | -0.20(-1.38%) |
Dec 16, 2005 | 14.91 | 14.91 | 14.67 | 14.71 | 604,340 | -0.17(-1.11%) |
Dec 15, 2005 | 14.84 | 14.93 | 14.84 | 14.88 | 446,173 | +0.00(+0.00%) |
Dec 14, 2005 | 14.87 | 14.91 | 14.80 | 14.88 | 381,017 | +0.03(+0.19%) |
Dec 13, 2005 | 14.85 | 15.00 | 14.84 | 14.85 | 487,249 | +0.03(+0.17%) |
Dec 12, 2005 | 14.76 | 14.87 | 14.71 | 14.83 | 382,434 | +0.12(+0.79%) |
Dec 09, 2005 | 14.91 | 14.91 | 14.53 | 14.71 | 515,578 | -0.20(-1.35%) |
Dec 08, 2005 | 14.72 | 14.92 | 14.72 | 14.91 | 663,830 | +0.19(+1.27%) |
Dec 07, 2005 | 14.85 | 14.98 | 14.67 | 14.72 | 667,607 | -0.08(-0.54%) |
Dec 06, 2005 | 14.72 | 14.93 | 14.70 | 14.80 | 576,956 | +0.07(+0.47%) |
Dec 05, 2005 | 14.50 | 14.93 | 14.50 | 14.73 | 928,701 | +0.40(+2.78%) |
Dec 02, 2005 | 14.17 | 14.39 | 14.09 | 14.34 | 652,971 | +0.20(+1.41%) |