Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.47 | 14.68 | 14.33 | 14.43 | 917,182 | -0.03(-0.24%) |
Feb 27, 2006 | 14.77 | 15.03 | 14.38 | 14.47 | 2,013,663 | -0.32(-2.16%) |
Feb 24, 2006 | 15.13 | 15.13 | 14.76 | 14.79 | 702,354 | -0.31(-2.06%) |
Feb 23, 2006 | 15.13 | 15.26 | 15.00 | 15.10 | 629,915 | -0.09(-0.57%) |
Feb 22, 2006 | 15.21 | 15.42 | 15.16 | 15.18 | 564,745 | -0.09(-0.56%) |
Feb 21, 2006 | 15.30 | 15.48 | 15.15 | 15.27 | 429,014 | -0.06(-0.39%) |
Feb 17, 2006 | 15.69 | 15.69 | 15.13 | 15.33 | 318,157 | -0.30(-1.93%) |
Feb 16, 2006 | 15.52 | 15.69 | 15.26 | 15.63 | 724,109 | +0.12(+0.78%) |
Feb 15, 2006 | 15.38 | 15.51 | 15.15 | 15.51 | 949,335 | +0.09(+0.56%) |
Feb 14, 2006 | 15.30 | 15.61 | 15.17 | 15.42 | 570,311 | +0.12(+0.79%) |
Feb 13, 2006 | 15.19 | 15.36 | 15.06 | 15.30 | 262,687 | +0.03(+0.23%) |
Feb 10, 2006 | 15.13 | 15.37 | 14.87 | 15.27 | 302,023 | +0.14(+0.91%) |
Feb 09, 2006 | 15.59 | 15.76 | 15.00 | 15.13 | 797,732 | -0.36(-2.34%) |
Feb 08, 2006 | 15.58 | 15.61 | 15.16 | 15.49 | 632,066 | -0.09(-0.55%) |
Feb 07, 2006 | 15.65 | 15.98 | 15.46 | 15.58 | 520,465 | -0.16(-1.04%) |
Feb 06, 2006 | 15.87 | 15.91 | 15.43 | 15.74 | 328,306 | -0.17(-1.08%) |
Feb 03, 2006 | 15.59 | 15.99 | 15.52 | 15.92 | 425,054 | +0.26(+1.65%) |
Feb 02, 2006 | 15.86 | 16.03 | 15.64 | 15.66 | 545,191 | -0.29(-1.84%) |
Feb 01, 2006 | 15.43 | 16.22 | 15.42 | 15.95 | 1,527,825 | +0.47(+3.06%) |
Jan 31, 2006 | 15.29 | 15.58 | 15.11 | 15.48 | 1,222,382 | +0.10(+0.67%) |
Jan 30, 2006 | 15.23 | 15.45 | 15.16 | 15.37 | 705,984 | +0.13(+0.85%) |
Jan 27, 2006 | 15.95 | 15.78 | 14.87 | 15.24 | 2,594,196 | -0.71(-4.43%) |
Jan 26, 2006 | 16.12 | 16.12 | 15.77 | 15.95 | 487,875 | -0.02(-0.11%) |
Jan 25, 2006 | 15.82 | 16.03 | 15.64 | 15.97 | 537,723 | +0.21(+1.31%) |
Jan 24, 2006 | 15.54 | 15.92 | 15.42 | 15.76 | 560,714 | +0.22(+1.39%) |
Jan 23, 2006 | 15.18 | 15.67 | 15.02 | 15.54 | 800,515 | +0.47(+3.15%) |
Jan 20, 2006 | 15.20 | 15.33 | 15.04 | 15.07 | 1,039,071 | -0.09(-0.63%) |
Jan 19, 2006 | 14.80 | 15.17 | 14.74 | 15.17 | 701,385 | +0.36(+2.45%) |
Jan 18, 2006 | 14.74 | 15.07 | 14.60 | 14.80 | 571,037 | -0.08(-0.52%) |
Jan 17, 2006 | 15.29 | 15.31 | 14.75 | 14.88 | 489,260 | -0.46(-2.98%) |
Jan 13, 2006 | 15.40 | 15.56 | 15.27 | 15.34 | 338,735 | -0.05(-0.34%) |
Jan 12, 2006 | 15.39 | 15.56 | 15.19 | 15.39 | 572,514 | +0.00(+0.00%) |
Jan 11, 2006 | 15.43 | 15.48 | 15.14 | 15.39 | 387,081 | -0.04(-0.28%) |
Jan 10, 2006 | 15.20 | 15.44 | 15.09 | 15.43 | 443,871 | +0.24(+1.59%) |
Jan 09, 2006 | 14.90 | 15.40 | 14.87 | 15.19 | 704,057 | +0.28(+1.85%) |
Jan 06, 2006 | 15.00 | 15.04 | 14.68 | 14.92 | 483,489 | +0.07(+0.46%) |
Jan 05, 2006 | 14.83 | 14.98 | 14.73 | 14.85 | 562,898 | -0.05(-0.35%) |
Jan 04, 2006 | 14.92 | 14.92 | 14.69 | 14.90 | 601,393 | -0.05(-0.35%) |
Jan 03, 2006 | 15.02 | 15.17 | 14.59 | 14.95 | 690,205 | -0.07(-0.46%) |
Dec 30, 2005 | 15.02 | 15.17 | 14.78 | 15.02 | 506,705 | +0.00(+0.00%) |
Dec 29, 2005 | 15.15 | 15.18 | 14.99 | 15.02 | 526,042 | -0.17(-1.13%) |
Dec 28, 2005 | 15.11 | 15.29 | 15.05 | 15.19 | 385,194 | +0.08(+0.51%) |
Dec 27, 2005 | 15.26 | 15.44 | 15.01 | 15.11 | 493,874 | -0.20(-1.30%) |
Dec 23, 2005 | 15.16 | 15.55 | 15.16 | 15.31 | 568,204 | +0.16(+1.02%) |
Dec 22, 2005 | 14.96 | 15.25 | 14.61 | 15.16 | 1,515,722 | -0.23(-1.51%) |
Dec 21, 2005 | 15.46 | 15.53 | 15.30 | 15.39 | 1,005,758 | -0.09(-0.56%) |
Dec 20, 2005 | 15.24 | 15.56 | 15.04 | 15.48 | 884,293 | +0.23(+1.53%) |
Dec 19, 2005 | 15.89 | 15.89 | 15.20 | 15.24 | 990,261 | -0.75(-4.69%) |
Dec 16, 2005 | 15.67 | 16.02 | 15.67 | 15.99 | 635,225 | +0.30(+1.92%) |
Dec 15, 2005 | 16.13 | 16.13 | 15.47 | 15.69 | 649,925 | -0.46(-2.83%) |
Dec 14, 2005 | 16.10 | 16.22 | 16.08 | 16.15 | 770,363 | +0.07(+0.43%) |
Dec 13, 2005 | 15.90 | 16.21 | 15.90 | 16.08 | 578,811 | +0.07(+0.43%) |
Dec 12, 2005 | 16.17 | 16.31 | 15.98 | 16.01 | 312,623 | -0.22(-1.33%) |
Dec 09, 2005 | 16.21 | 16.23 | 15.89 | 16.23 | 309,847 | +0.10(+0.64%) |
Dec 08, 2005 | 16.17 | 16.21 | 15.73 | 16.12 | 369,329 | -0.01(-0.05%) |
Dec 07, 2005 | 15.99 | 16.21 | 15.91 | 16.13 | 661,057 | +0.14(+0.86%) |
Dec 06, 2005 | 15.95 | 16.16 | 15.83 | 15.99 | 968,539 | +0.09(+0.60%) |
Dec 05, 2005 | 16.13 | 16.13 | 15.69 | 15.90 | 841,007 | +0.00(+0.00%) |
Dec 02, 2005 | 16.51 | 16.63 | 15.76 | 15.90 | 3,180,820 | +0.16(+1.04%) |