Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.81 | 18.50 | 15.90 | 15.90 | 423,479 | -2.91(-15.47%) |
Feb 27, 2006 | 18.48 | 19.30 | 17.70 | 18.81 | 321,963 | +0.12(+0.64%) |
Feb 24, 2006 | 16.91 | 19.28 | 16.91 | 18.69 | 467,363 | +1.94(+11.58%) |
Feb 23, 2006 | 16.91 | 16.99 | 16.75 | 16.75 | 17,903 | -0.12(-0.71%) |
Feb 22, 2006 | 16.63 | 17.00 | 16.48 | 16.87 | 40,553 | +0.40(+2.43%) |
Feb 21, 2006 | 16.09 | 16.94 | 16.00 | 16.47 | 12,524 | +0.41(+2.55%) |
Feb 17, 2006 | 16.01 | 16.26 | 15.92 | 16.06 | 23,881 | +0.05(+0.31%) |
Feb 16, 2006 | 16.48 | 16.54 | 16.00 | 16.01 | 88,600 | -0.53(-3.20%) |
Feb 15, 2006 | 17.00 | 17.01 | 16.42 | 16.54 | 26,313 | -0.46(-2.71%) |
Feb 14, 2006 | 16.68 | 17.16 | 16.32 | 17.00 | 26,961 | +0.22(+1.31%) |
Feb 13, 2006 | 16.67 | 17.18 | 16.67 | 16.78 | 8,140 | +0.10(+0.60%) |
Feb 10, 2006 | 17.12 | 17.12 | 16.52 | 16.68 | 31,402 | -0.44(-2.57%) |
Feb 09, 2006 | 16.65 | 17.76 | 16.60 | 17.12 | 48,020 | +0.30(+1.78%) |
Feb 08, 2006 | 17.50 | 17.50 | 16.75 | 16.82 | 36,783 | -0.39(-2.27%) |
Feb 07, 2006 | 17.12 | 17.92 | 17.00 | 17.21 | 23,489 | +0.05(+0.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.00 | 17.16 | 28,850 | -0.94(-5.19%) |
Feb 03, 2006 | 18.73 | 18.73 | 17.90 | 18.10 | 42,245 | -0.49(-2.64%) |
Feb 02, 2006 | 17.90 | 19.49 | 17.63 | 18.59 | 170,939 | +0.99(+5.62%) |
Feb 01, 2006 | 16.63 | 17.91 | 16.63 | 17.60 | 63,966 | +1.01(+6.09%) |
Jan 31, 2006 | 16.51 | 16.77 | 16.51 | 16.59 | 13,128 | +0.09(+0.55%) |
Jan 30, 2006 | 16.74 | 17.03 | 16.31 | 16.50 | 15,084 | -0.32(-1.90%) |
Jan 27, 2006 | 17.26 | 17.32 | 16.66 | 16.82 | 43,823 | -0.50(-2.89%) |
Jan 26, 2006 | 17.20 | 17.85 | 17.03 | 17.32 | 86,306 | +0.43(+2.52%) |
Jan 25, 2006 | 17.50 | 17.50 | 16.62 | 16.89 | 79,245 | -0.64(-3.68%) |
Jan 24, 2006 | 17.71 | 17.74 | 17.48 | 17.54 | 42,034 | -0.34(-1.90%) |
Jan 23, 2006 | 17.62 | 17.88 | 17.50 | 17.88 | 102,776 | +0.16(+0.90%) |
Jan 20, 2006 | 17.99 | 17.99 | 17.70 | 17.72 | 47,627 | -0.34(-1.88%) |
Jan 19, 2006 | 18.08 | 18.31 | 18.02 | 18.06 | 111,896 | +0.05(+0.28%) |
Jan 18, 2006 | 17.88 | 18.18 | 17.88 | 18.01 | 105,068 | -0.30(-1.64%) |
Jan 17, 2006 | 17.88 | 18.90 | 17.54 | 18.31 | 165,294 | +0.50(+2.81%) |
Jan 13, 2006 | 17.55 | 17.87 | 17.38 | 17.81 | 57,487 | +0.33(+1.89%) |
Jan 12, 2006 | 17.98 | 17.98 | 17.37 | 17.48 | 62,000 | -0.47(-2.62%) |
Jan 11, 2006 | 17.78 | 18.00 | 17.47 | 17.95 | 43,621 | +0.09(+0.50%) |
Jan 10, 2006 | 17.36 | 17.99 | 17.10 | 17.86 | 75,053 | -0.04(-0.22%) |
Jan 09, 2006 | 17.08 | 18.38 | 16.72 | 17.90 | 295,570 | +0.82(+4.80%) |
Jan 06, 2006 | 16.13 | 17.12 | 16.13 | 17.08 | 307,635 | +0.93(+5.76%) |
Jan 05, 2006 | 14.94 | 16.85 | 14.76 | 16.15 | 270,844 | +1.36(+9.20%) |
Jan 04, 2006 | 14.91 | 15.00 | 14.67 | 14.79 | 63,447 | -0.16(-1.07%) |
Jan 03, 2006 | 14.70 | 15.13 | 14.60 | 14.95 | 78,393 | +0.25(+1.70%) |
Dec 30, 2005 | 14.45 | 14.70 | 14.45 | 14.70 | 45,768 | +0.10(+0.68%) |
Dec 29, 2005 | 14.65 | 14.74 | 14.45 | 14.60 | 94,225 | -0.15(-1.02%) |
Dec 28, 2005 | 14.40 | 14.80 | 14.40 | 14.75 | 101,000 | +0.01(+0.07%) |
Dec 27, 2005 | 14.77 | 15.00 | 13.94 | 14.74 | 561,400 | -0.21(-1.40%) |
Dec 23, 2005 | 15.13 | 15.35 | 14.60 | 14.95 | 55,047 | -0.33(-2.16%) |
Dec 22, 2005 | 15.31 | 15.50 | 15.00 | 15.28 | 107,955 | -0.19(-1.23%) |
Dec 21, 2005 | 14.72 | 15.60 | 14.55 | 15.47 | 215,006 | +0.54(+3.62%) |
Dec 20, 2005 | 14.85 | 15.00 | 14.62 | 14.93 | 156,708 | +0.00(+0.00%) |
Dec 19, 2005 | 14.54 | 14.95 | 14.45 | 14.93 | 129,805 | +0.12(+0.84%) |
Dec 16, 2005 | 14.45 | 14.88 | 14.43 | 14.80 | 107,782 | +0.32(+2.24%) |
Dec 15, 2005 | 14.07 | 14.88 | 13.84 | 14.48 | 149,042 | +0.23(+1.61%) |
Dec 14, 2005 | 13.89 | 14.39 | 13.89 | 14.25 | 68,046 | +0.31(+2.22%) |
Dec 13, 2005 | 13.60 | 14.20 | 13.60 | 13.94 | 82,766 | +0.27(+1.98%) |
Dec 12, 2005 | 13.23 | 13.75 | 13.16 | 13.67 | 101,865 | +0.32(+2.40%) |
Dec 09, 2005 | 13.62 | 13.75 | 13.22 | 13.35 | 130,311 | -0.40(-2.91%) |
Dec 08, 2005 | 13.85 | 13.87 | 13.59 | 13.75 | 40,577 | -0.06(-0.43%) |
Dec 07, 2005 | 13.51 | 13.87 | 13.50 | 13.81 | 56,973 | +0.14(+1.02%) |
Dec 06, 2005 | 13.66 | 13.73 | 13.36 | 13.67 | 75,630 | -0.01(-0.07%) |
Dec 05, 2005 | 13.73 | 13.90 | 13.63 | 13.68 | 71,544 | -0.21(-1.51%) |
Dec 02, 2005 | 13.30 | 14.00 | 13.20 | 13.89 | 191,109 | +0.54(+4.04%) |