Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.43 | 19.08 | 17.95 | 18.58 | 105,121 | +0.15(+0.82%) |
Feb 27, 2006 | 17.94 | 18.77 | 16.84 | 18.43 | 212,281 | +0.99(+5.70%) |
Feb 24, 2006 | 17.51 | 17.63 | 16.33 | 17.43 | 122,727 | -0.23(-1.29%) |
Feb 23, 2006 | 17.25 | 17.66 | 16.84 | 17.66 | 88,762 | +0.59(+3.43%) |
Feb 22, 2006 | 16.47 | 17.27 | 16.47 | 17.07 | 48,650 | +0.48(+2.91%) |
Feb 21, 2006 | 17.34 | 17.34 | 16.20 | 16.59 | 107,192 | -0.10(-0.58%) |
Feb 17, 2006 | 16.56 | 17.09 | 16.56 | 16.69 | 74,034 | +0.08(+0.46%) |
Feb 16, 2006 | 16.21 | 16.80 | 15.65 | 16.61 | 117,118 | +0.41(+2.51%) |
Feb 15, 2006 | 15.16 | 16.64 | 15.12 | 16.21 | 89,749 | +1.10(+7.31%) |
Feb 14, 2006 | 14.66 | 15.18 | 14.61 | 15.10 | 34,308 | +0.46(+3.16%) |
Feb 13, 2006 | 15.09 | 15.09 | 14.42 | 14.64 | 56,389 | -0.23(-1.58%) |
Feb 10, 2006 | 14.77 | 15.36 | 14.67 | 14.87 | 57,353 | -0.06(-0.42%) |
Feb 09, 2006 | 14.83 | 15.47 | 14.83 | 14.94 | 69,281 | +0.05(+0.32%) |
Feb 08, 2006 | 14.83 | 15.11 | 14.83 | 14.89 | 32,217 | -0.10(-0.69%) |
Feb 07, 2006 | 15.15 | 15.16 | 14.69 | 14.99 | 28,378 | +0.01(+0.05%) |
Feb 06, 2006 | 15.58 | 15.67 | 14.77 | 14.98 | 42,014 | -0.68(-4.32%) |
Feb 03, 2006 | 15.81 | 16.14 | 15.56 | 15.66 | 28,943 | +0.08(+0.53%) |
Feb 02, 2006 | 15.54 | 15.95 | 15.49 | 15.58 | 53,152 | -0.08(-0.48%) |
Feb 01, 2006 | 15.85 | 16.03 | 15.54 | 15.65 | 46,048 | -0.19(-1.18%) |
Jan 31, 2006 | 16.28 | 16.28 | 15.74 | 15.84 | 190,270 | -0.28(-1.75%) |
Jan 30, 2006 | 15.58 | 16.49 | 15.58 | 16.12 | 74,300 | +0.63(+4.10%) |
Jan 27, 2006 | 15.18 | 15.52 | 14.97 | 15.49 | 75,485 | +0.62(+4.18%) |
Jan 26, 2006 | 14.90 | 15.18 | 14.58 | 14.87 | 57,468 | +0.20(+1.35%) |
Jan 25, 2006 | 14.56 | 14.93 | 14.39 | 14.67 | 67,201 | +0.18(+1.25%) |
Jan 24, 2006 | 14.27 | 14.63 | 14.27 | 14.49 | 36,722 | +0.09(+0.62%) |
Jan 23, 2006 | 14.24 | 14.72 | 14.18 | 14.40 | 36,202 | +0.07(+0.48%) |
Jan 20, 2006 | 14.63 | 14.76 | 14.28 | 14.33 | 50,485 | -0.46(-3.08%) |
Jan 19, 2006 | 14.96 | 14.96 | 14.23 | 14.78 | 107,791 | +0.30(+2.05%) |
Jan 18, 2006 | 14.65 | 14.66 | 13.93 | 14.49 | 52,242 | +0.28(+1.94%) |
Jan 17, 2006 | 15.16 | 15.21 | 14.15 | 14.21 | 70,398 | -1.03(-6.79%) |
Jan 13, 2006 | 14.89 | 15.65 | 14.84 | 15.25 | 41,252 | +0.14(+0.91%) |
Jan 12, 2006 | 15.16 | 15.52 | 14.58 | 15.11 | 91,897 | +0.48(+3.30%) |
Jan 11, 2006 | 14.79 | 14.81 | 14.14 | 14.63 | 67,665 | -0.30(-1.99%) |
Jan 10, 2006 | 13.97 | 14.95 | 13.97 | 14.92 | 116,186 | +1.13(+8.16%) |
Jan 09, 2006 | 13.66 | 14.25 | 13.66 | 13.80 | 69,958 | +0.02(+0.15%) |
Jan 06, 2006 | 13.71 | 13.80 | 13.69 | 13.78 | 35,735 | -0.01(-0.10%) |
Jan 05, 2006 | 14.00 | 14.00 | 13.69 | 13.79 | 48,949 | -0.13(-0.94%) |
Jan 04, 2006 | 13.63 | 13.99 | 13.63 | 13.92 | 83,603 | +0.23(+1.66%) |
Jan 03, 2006 | 13.76 | 13.96 | 13.69 | 13.69 | 84,338 | -0.30(-2.17%) |
Dec 30, 2005 | 13.72 | 14.14 | 13.72 | 14.00 | 27,936 | +0.23(+1.70%) |
Dec 29, 2005 | 14.13 | 14.13 | 13.76 | 13.76 | 98,406 | -0.03(-0.25%) |
Dec 28, 2005 | 13.82 | 14.13 | 13.43 | 13.80 | 27,540 | -0.34(-2.44%) |
Dec 27, 2005 | 14.14 | 14.14 | 13.94 | 14.14 | 17,828 | +0.08(+0.59%) |
Dec 23, 2005 | 13.94 | 14.14 | 13.65 | 14.06 | 33,212 | +0.35(+2.56%) |
Dec 22, 2005 | 13.69 | 14.12 | 13.57 | 13.71 | 23,577 | -0.01(-0.04%) |
Dec 21, 2005 | 14.14 | 14.14 | 13.50 | 13.72 | 42,991 | -0.26(-1.83%) |
Dec 20, 2005 | 13.95 | 14.28 | 13.72 | 13.97 | 46,796 | +0.05(+0.35%) |
Dec 19, 2005 | 14.08 | 14.29 | 13.89 | 13.92 | 33,373 | -0.36(-2.51%) |
Dec 16, 2005 | 14.28 | 14.28 | 14.14 | 14.28 | 32,439 | +0.17(+1.22%) |
Dec 15, 2005 | 13.83 | 14.29 | 13.70 | 14.11 | 41,384 | +0.28(+2.00%) |
Dec 14, 2005 | 13.94 | 14.43 | 13.76 | 13.83 | 73,800 | -0.17(-1.23%) |
Dec 13, 2005 | 13.83 | 14.04 | 13.76 | 14.00 | 77,056 | +0.20(+1.45%) |
Dec 12, 2005 | 13.94 | 13.94 | 13.76 | 13.80 | 81,905 | -0.03(-0.25%) |
Dec 09, 2005 | 13.94 | 13.96 | 13.76 | 13.84 | 199,219 | +0.04(+0.30%) |
Dec 08, 2005 | 13.72 | 13.85 | 13.71 | 13.80 | 33,155 | -0.03(-0.20%) |
Dec 07, 2005 | 14.07 | 14.07 | 13.72 | 13.83 | 38,239 | -0.15(-1.09%) |
Dec 06, 2005 | 13.59 | 14.07 | 13.43 | 13.98 | 87,263 | +0.45(+3.31%) |
Dec 05, 2005 | 13.22 | 13.54 | 13.22 | 13.53 | 39,346 | +0.08(+0.56%) |
Dec 02, 2005 | 13.33 | 13.49 | 13.22 | 13.45 | 33,473 | +0.12(+0.93%) |