Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.37 | 17.40 | 17.01 | 17.06 | 351,508 | -0.31(-1.78%) |
Feb 27, 2006 | 17.31 | 17.51 | 17.14 | 17.37 | 467,019 | +0.18(+1.05%) |
Feb 24, 2006 | 17.05 | 17.33 | 16.92 | 17.19 | 225,402 | +0.14(+0.82%) |
Feb 23, 2006 | 17.31 | 17.34 | 16.91 | 17.05 | 141,295 | -0.32(-1.84%) |
Feb 22, 2006 | 16.57 | 17.50 | 16.55 | 17.37 | 442,507 | +0.87(+5.27%) |
Feb 21, 2006 | 17.26 | 17.30 | 15.98 | 16.50 | 502,195 | -0.76(-4.40%) |
Feb 17, 2006 | 16.91 | 17.28 | 16.82 | 17.26 | 286,029 | +0.35(+2.07%) |
Feb 16, 2006 | 16.52 | 17.25 | 16.52 | 16.91 | 714,600 | +0.91(+5.69%) |
Feb 15, 2006 | 15.45 | 16.35 | 15.45 | 16.00 | 587,455 | +0.70(+4.58%) |
Feb 14, 2006 | 15.09 | 15.61 | 15.09 | 15.30 | 356,300 | +0.29(+1.93%) |
Feb 13, 2006 | 15.39 | 15.50 | 15.00 | 15.01 | 114,564 | -0.35(-2.28%) |
Feb 10, 2006 | 15.25 | 15.48 | 14.97 | 15.36 | 457,597 | +0.16(+1.05%) |
Feb 09, 2006 | 15.56 | 15.60 | 15.13 | 15.20 | 255,906 | -0.28(-1.81%) |
Feb 08, 2006 | 15.59 | 15.85 | 15.40 | 15.48 | 201,099 | -0.03(-0.19%) |
Feb 07, 2006 | 15.94 | 16.10 | 15.45 | 15.51 | 342,947 | -0.39(-2.45%) |
Feb 06, 2006 | 16.18 | 16.40 | 15.84 | 15.90 | 248,968 | -0.22(-1.36%) |
Feb 03, 2006 | 15.82 | 16.24 | 15.70 | 16.12 | 138,959 | +0.27(+1.70%) |
Feb 02, 2006 | 16.02 | 16.22 | 15.72 | 15.85 | 215,349 | -0.25(-1.55%) |
Feb 01, 2006 | 16.07 | 16.23 | 15.86 | 16.10 | 176,905 | +0.07(+0.44%) |
Jan 31, 2006 | 16.35 | 16.35 | 15.89 | 16.03 | 188,238 | -0.25(-1.54%) |
Jan 30, 2006 | 16.48 | 16.48 | 16.03 | 16.28 | 186,364 | -0.21(-1.27%) |
Jan 27, 2006 | 16.17 | 16.81 | 16.18 | 16.49 | 175,214 | +0.32(+1.98%) |
Jan 26, 2006 | 15.91 | 16.30 | 15.91 | 16.17 | 310,582 | +0.32(+2.02%) |
Jan 25, 2006 | 16.07 | 16.20 | 15.80 | 15.85 | 173,430 | -0.14(-0.88%) |
Jan 24, 2006 | 16.21 | 16.21 | 15.95 | 15.99 | 386,014 | -0.08(-0.50%) |
Jan 23, 2006 | 16.24 | 16.53 | 15.50 | 16.07 | 361,135 | -0.03(-0.19%) |
Jan 20, 2006 | 16.52 | 16.52 | 16.05 | 16.10 | 193,879 | -0.42(-2.54%) |
Jan 19, 2006 | 16.26 | 16.52 | 16.16 | 16.52 | 211,174 | +0.33(+2.04%) |
Jan 18, 2006 | 16.12 | 16.38 | 16.00 | 16.19 | 197,753 | -0.23(-1.40%) |
Jan 17, 2006 | 16.64 | 16.68 | 16.23 | 16.42 | 163,815 | -0.25(-1.50%) |
Jan 13, 2006 | 16.84 | 16.84 | 16.45 | 16.67 | 314,138 | +0.08(+0.48%) |
Jan 12, 2006 | 16.79 | 16.79 | 16.34 | 16.59 | 433,200 | -0.04(-0.24%) |
Jan 11, 2006 | 16.35 | 16.77 | 16.25 | 16.63 | 321,331 | +0.35(+2.15%) |
Jan 10, 2006 | 16.75 | 16.75 | 16.02 | 16.28 | 366,270 | -0.43(-2.57%) |
Jan 09, 2006 | 16.46 | 16.75 | 16.36 | 16.71 | 509,361 | +0.21(+1.27%) |
Jan 06, 2006 | 16.00 | 16.50 | 15.85 | 16.50 | 740,292 | +0.69(+4.36%) |
Jan 05, 2006 | 15.30 | 15.90 | 15.10 | 15.81 | 557,943 | +0.62(+4.08%) |
Jan 04, 2006 | 15.04 | 15.42 | 15.00 | 15.19 | 721,865 | +0.24(+1.61%) |
Jan 03, 2006 | 14.90 | 15.10 | 14.61 | 14.95 | 764,725 | +0.31(+2.12%) |
Dec 30, 2005 | 14.32 | 14.75 | 14.20 | 14.64 | 244,262 | +0.39(+2.74%) |
Dec 29, 2005 | 14.35 | 14.48 | 14.25 | 14.25 | 116,330 | -0.10(-0.70%) |
Dec 28, 2005 | 14.42 | 14.50 | 14.25 | 14.35 | 180,800 | -0.10(-0.69%) |
Dec 27, 2005 | 14.74 | 14.84 | 14.40 | 14.45 | 123,400 | -0.25(-1.70%) |
Dec 23, 2005 | 14.85 | 14.96 | 14.45 | 14.70 | 152,991 | -0.06(-0.41%) |
Dec 22, 2005 | 14.65 | 15.02 | 14.50 | 14.76 | 170,474 | +0.21(+1.44%) |
Dec 21, 2005 | 14.42 | 14.57 | 14.25 | 14.55 | 215,472 | +0.27(+1.89%) |
Dec 20, 2005 | 14.23 | 14.32 | 13.75 | 14.28 | 692,935 | +0.15(+1.06%) |
Dec 19, 2005 | 14.40 | 14.55 | 13.84 | 14.13 | 494,691 | -0.19(-1.33%) |
Dec 16, 2005 | 14.25 | 14.45 | 14.19 | 14.32 | 658,221 | +0.08(+0.56%) |
Dec 15, 2005 | 14.20 | 14.32 | 14.06 | 14.24 | 1,116,555 | +0.43(+3.11%) |
Dec 14, 2005 | 13.81 | 14.05 | 13.65 | 13.81 | 575,037 | +0.10(+0.73%) |
Dec 13, 2005 | 13.54 | 13.77 | 13.37 | 13.71 | 697,246 | +0.12(+0.88%) |
Dec 12, 2005 | 13.79 | 14.09 | 13.36 | 13.59 | 599,237 | -0.10(-0.73%) |
Dec 09, 2005 | 13.37 | 14.00 | 13.30 | 13.69 | 633,735 | +0.41(+3.09%) |
Dec 08, 2005 | 13.31 | 13.48 | 12.92 | 13.28 | 411,756 | +0.04(+0.30%) |
Dec 07, 2005 | 13.09 | 13.34 | 13.09 | 13.24 | 310,701 | +0.15(+1.15%) |
Dec 06, 2005 | 13.32 | 13.37 | 13.07 | 13.09 | 335,677 | -0.17(-1.28%) |
Dec 05, 2005 | 13.55 | 13.55 | 13.03 | 13.26 | 650,168 | -0.29(-2.14%) |
Dec 02, 2005 | 14.00 | 14.20 | 13.33 | 13.55 | 292,109 | -0.52(-3.70%) |