Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.62 | 16.60 | 16.30 | 16.34 | 4,444,737 | -0.29(-1.73%) |
Feb 27, 2006 | 16.39 | 16.67 | 16.37 | 16.62 | 4,887,042 | +0.30(+1.87%) |
Feb 24, 2006 | 16.33 | 16.43 | 16.19 | 16.32 | 3,394,803 | +0.01(+0.07%) |
Feb 23, 2006 | 16.52 | 16.55 | 16.30 | 16.31 | 4,896,799 | -0.25(-1.54%) |
Feb 22, 2006 | 16.54 | 16.63 | 16.48 | 16.56 | 3,488,576 | +0.12(+0.74%) |
Feb 21, 2006 | 16.37 | 16.45 | 16.31 | 16.44 | 4,149,866 | +0.07(+0.43%) |
Feb 17, 2006 | 16.42 | 16.48 | 16.28 | 16.37 | 4,962,928 | -0.15(-0.94%) |
Feb 16, 2006 | 16.58 | 16.59 | 16.35 | 16.53 | 6,778,766 | -0.06(-0.34%) |
Feb 15, 2006 | 16.35 | 16.59 | 16.17 | 16.58 | 6,360,852 | +0.23(+1.38%) |
Feb 14, 2006 | 15.87 | 16.42 | 15.83 | 16.36 | 10,341,602 | +0.49(+3.09%) |
Feb 13, 2006 | 15.92 | 15.98 | 15.69 | 15.87 | 6,242,145 | -0.06(-0.35%) |
Feb 10, 2006 | 15.70 | 16.00 | 15.57 | 15.92 | 5,807,970 | +0.18(+1.17%) |
Feb 09, 2006 | 15.70 | 15.77 | 15.64 | 15.74 | 6,012,862 | +0.04(+0.27%) |
Feb 08, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 6,050,805 | +0.08(+0.50%) |
Feb 07, 2006 | 15.78 | 15.86 | 15.56 | 15.62 | 4,975,937 | -0.19(-1.21%) |
Feb 06, 2006 | 15.77 | 15.90 | 15.72 | 15.81 | 6,396,627 | +0.01(+0.03%) |
Feb 03, 2006 | 15.83 | 15.91 | 15.73 | 15.81 | 6,813,999 | -0.06(-0.38%) |
Feb 02, 2006 | 16.08 | 16.10 | 15.82 | 15.87 | 8,827,682 | -0.23(-1.40%) |
Feb 01, 2006 | 16.05 | 16.35 | 15.98 | 16.09 | 10,549,746 | -0.23(-1.40%) |
Jan 31, 2006 | 16.20 | 16.34 | 16.05 | 16.32 | 12,047,406 | +0.03(+0.18%) |
Jan 30, 2006 | 16.04 | 16.32 | 16.01 | 16.29 | 7,205,894 | +0.21(+1.31%) |
Jan 27, 2006 | 15.92 | 16.14 | 15.82 | 16.08 | 11,558,485 | +0.16(+1.01%) |
Jan 26, 2006 | 15.85 | 15.98 | 15.77 | 15.92 | 9,735,601 | +0.18(+1.13%) |
Jan 25, 2006 | 16.00 | 16.10 | 15.70 | 15.74 | 12,348,781 | -0.18(-1.12%) |
Jan 24, 2006 | 15.91 | 16.28 | 15.78 | 15.92 | 17,737,754 | +0.08(+0.54%) |
Jan 23, 2006 | 15.47 | 15.84 | 15.47 | 15.84 | 13,728,275 | +0.37(+2.41%) |
Jan 20, 2006 | 15.57 | 15.61 | 15.35 | 15.46 | 15,746,294 | -0.22(-1.41%) |
Jan 19, 2006 | 14.93 | 15.70 | 14.57 | 15.69 | 26,329,648 | +0.93(+6.28%) |
Jan 18, 2006 | 14.49 | 14.77 | 14.43 | 14.76 | 7,345,199 | +0.24(+1.65%) |
Jan 17, 2006 | 14.40 | 14.57 | 14.39 | 14.52 | 3,694,010 | -0.01(-0.04%) |
Jan 13, 2006 | 14.64 | 14.70 | 14.51 | 14.52 | 4,012,188 | -0.07(-0.49%) |
Jan 12, 2006 | 14.69 | 14.71 | 14.55 | 14.60 | 3,694,552 | -0.13(-0.85%) |
Jan 11, 2006 | 14.71 | 14.72 | 14.62 | 14.72 | 2,838,669 | +0.06(+0.38%) |
Jan 10, 2006 | 14.68 | 14.73 | 14.58 | 14.67 | 5,898,491 | -0.03(-0.21%) |
Jan 09, 2006 | 14.56 | 14.71 | 14.55 | 14.70 | 6,174,932 | +0.20(+1.39%) |
Jan 06, 2006 | 14.60 | 14.63 | 14.32 | 14.50 | 9,260,230 | -0.11(-0.73%) |
Jan 05, 2006 | 14.75 | 14.75 | 14.56 | 14.60 | 7,626,518 | -0.17(-1.15%) |
Jan 04, 2006 | 14.76 | 14.85 | 14.74 | 14.77 | 6,788,523 | -0.01(-0.09%) |
Jan 03, 2006 | 14.85 | 14.85 | 14.57 | 14.79 | 11,747,115 | -0.07(-0.45%) |
Dec 30, 2005 | 14.84 | 14.93 | 14.79 | 14.85 | 3,417,027 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.95 | 14.75 | 14.94 | 4,864,819 | +0.15(+1.05%) |
Dec 28, 2005 | 14.69 | 14.82 | 14.62 | 14.79 | 4,258,275 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.70 | 4,877,828 | -0.12(-0.81%) |
Dec 23, 2005 | 14.81 | 14.93 | 14.77 | 14.82 | 2,962,254 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.53 | 14.83 | 7,443,850 | +0.32(+2.20%) |
Dec 21, 2005 | 14.21 | 14.52 | 14.21 | 14.51 | 5,740,215 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.25 | 14.05 | 14.17 | 11,755,246 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.18 | 14.21 | 6,160,839 | -0.15(-1.02%) |
Dec 16, 2005 | 14.32 | 14.50 | 14.36 | 14.36 | 8,065,030 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.32 | 14.08 | 14.32 | 8,434,160 | +0.21(+1.46%) |
Dec 14, 2005 | 14.01 | 14.14 | 13.97 | 14.12 | 4,466,419 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.87 | 14.00 | 4,367,767 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.78 | 13.93 | 4,176,968 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.88 | 13.99 | 6,013,404 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.98 | 13.79 | 13.88 | 4,001,889 | +0.01(+0.11%) |
Dec 07, 2005 | 13.94 | 14.03 | 13.82 | 13.86 | 5,120,662 | -0.09(-0.67%) |
Dec 06, 2005 | 14.01 | 14.13 | 13.95 | 13.95 | 4,434,980 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,213,893 | -0.26(-1.84%) |
Dec 02, 2005 | 14.21 | 14.30 | 14.12 | 14.24 | 3,119,988 | -0.00(-0.03%) |