Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.51 | 14.55 | 14.38 | 14.44 | 14,576,359 | -0.07(-0.47%) |
Feb 27, 2006 | 14.38 | 14.63 | 14.38 | 14.51 | 8,793,164 | +0.15(+1.05%) |
Feb 24, 2006 | 14.48 | 14.56 | 14.32 | 14.36 | 8,825,636 | -0.14(-0.99%) |
Feb 23, 2006 | 14.50 | 14.65 | 14.47 | 14.50 | 10,601,512 | -0.10(-0.68%) |
Feb 22, 2006 | 14.37 | 14.63 | 14.28 | 14.60 | 12,246,061 | +0.30(+2.10%) |
Feb 21, 2006 | 14.43 | 14.62 | 14.25 | 14.30 | 13,810,311 | -0.12(-0.87%) |
Feb 17, 2006 | 14.30 | 14.46 | 14.22 | 14.43 | 9,706,696 | +0.06(+0.39%) |
Feb 16, 2006 | 14.35 | 14.44 | 14.22 | 14.37 | 11,133,859 | -0.07(-0.48%) |
Feb 15, 2006 | 14.25 | 14.55 | 14.25 | 14.44 | 16,023,038 | +0.12(+0.83%) |
Feb 14, 2006 | 14.22 | 14.34 | 14.14 | 14.32 | 13,000,433 | +0.00(+0.00%) |
Feb 13, 2006 | 13.94 | 14.32 | 13.87 | 14.32 | 15,332,330 | +0.32(+2.28%) |
Feb 10, 2006 | 14.05 | 14.10 | 13.89 | 14.00 | 11,092,110 | -0.12(-0.84%) |
Feb 09, 2006 | 14.19 | 14.26 | 14.08 | 14.12 | 10,734,279 | -0.09(-0.66%) |
Feb 08, 2006 | 14.03 | 14.25 | 13.97 | 14.22 | 11,142,337 | +0.18(+1.25%) |
Feb 07, 2006 | 13.94 | 14.19 | 13.92 | 14.04 | 12,217,428 | +0.06(+0.40%) |
Feb 06, 2006 | 14.05 | 14.11 | 13.94 | 13.98 | 16,080,304 | +0.07(+0.49%) |
Feb 03, 2006 | 14.07 | 14.23 | 13.89 | 13.92 | 25,343,590 | -0.19(-1.33%) |
Feb 02, 2006 | 14.39 | 14.39 | 13.95 | 14.10 | 16,435,095 | -0.29(-2.00%) |
Feb 01, 2006 | 14.25 | 14.49 | 14.20 | 14.39 | 16,007,362 | +0.14(+1.01%) |
Jan 31, 2006 | 14.34 | 14.34 | 14.13 | 14.25 | 11,841,042 | -0.03(-0.18%) |
Jan 30, 2006 | 14.37 | 14.37 | 14.12 | 14.27 | 11,844,082 | -0.10(-0.70%) |
Jan 27, 2006 | 14.12 | 14.42 | 14.03 | 14.37 | 18,740,440 | +0.23(+1.64%) |
Jan 26, 2006 | 13.74 | 14.40 | 13.75 | 14.14 | 43,119,312 | +0.41(+2.96%) |
Jan 25, 2006 | 13.33 | 13.74 | 13.28 | 13.73 | 34,373,336 | +0.40(+3.00%) |
Jan 24, 2006 | 13.76 | 13.85 | 13.26 | 13.33 | 41,862,024 | -0.48(-3.48%) |
Jan 23, 2006 | 13.91 | 13.97 | 13.77 | 13.82 | 15,122,783 | -0.14(-1.03%) |
Jan 20, 2006 | 14.12 | 14.15 | 13.92 | 13.96 | 19,894,072 | -0.14(-1.02%) |
Jan 19, 2006 | 13.88 | 14.15 | 13.80 | 14.10 | 15,978,889 | +0.24(+1.71%) |
Jan 18, 2006 | 13.85 | 13.91 | 13.78 | 13.87 | 12,258,698 | -0.08(-0.54%) |
Jan 17, 2006 | 13.94 | 14.07 | 13.88 | 13.94 | 13,282,762 | -0.07(-0.54%) |
Jan 13, 2006 | 14.04 | 14.07 | 13.88 | 14.02 | 18,707,808 | -0.03(-0.18%) |
Jan 12, 2006 | 14.07 | 14.12 | 13.98 | 14.04 | 9,915,283 | -0.03(-0.22%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.07 | 15,546,037 | -0.06(-0.44%) |
Jan 10, 2006 | 14.17 | 14.22 | 14.05 | 14.13 | 11,474,094 | -0.14(-1.01%) |
Jan 09, 2006 | 14.25 | 14.28 | 14.08 | 14.28 | 11,270,625 | +0.04(+0.26%) |
Jan 06, 2006 | 14.15 | 14.26 | 14.13 | 14.24 | 11,788,736 | +0.09(+0.66%) |
Jan 05, 2006 | 14.10 | 14.27 | 14.09 | 14.15 | 13,802,793 | +0.00(+0.00%) |
Jan 04, 2006 | 14.28 | 14.39 | 14.08 | 14.15 | 21,540,700 | -0.38(-2.62%) |
Jan 03, 2006 | 14.37 | 14.55 | 14.33 | 14.53 | 16,219,629 | +0.16(+1.13%) |
Dec 30, 2005 | 14.38 | 14.46 | 14.32 | 14.37 | 12,402,822 | -0.09(-0.65%) |
Dec 29, 2005 | 14.32 | 14.55 | 14.32 | 14.46 | 12,295,489 | +0.14(+1.00%) |
Dec 28, 2005 | 14.43 | 14.48 | 14.31 | 14.32 | 12,562,142 | -0.12(-0.82%) |
Dec 27, 2005 | 14.80 | 14.86 | 14.35 | 14.43 | 19,874,716 | +0.09(+0.65%) |
Dec 23, 2005 | 14.30 | 14.37 | 14.24 | 14.34 | 8,808,200 | +0.04(+0.31%) |
Dec 22, 2005 | 14.03 | 14.31 | 14.02 | 14.30 | 11,790,815 | +0.15(+1.06%) |
Dec 21, 2005 | 14.02 | 14.18 | 14.01 | 14.15 | 11,167,291 | +0.12(+0.85%) |
Dec 20, 2005 | 14.09 | 14.09 | 13.84 | 14.03 | 13,354,105 | -0.03(-0.22%) |
Dec 19, 2005 | 14.15 | 14.38 | 14.05 | 14.06 | 21,866,858 | +0.29(+2.13%) |
Dec 16, 2005 | 13.67 | 13.83 | 13.63 | 13.77 | 16,476,365 | +0.10(+0.73%) |
Dec 15, 2005 | 13.72 | 13.77 | 13.63 | 13.67 | 13,333,470 | -0.05(-0.36%) |
Dec 14, 2005 | 13.52 | 13.73 | 13.49 | 13.72 | 18,610,712 | +0.24(+1.81%) |
Dec 13, 2005 | 13.25 | 13.51 | 13.25 | 13.47 | 12,630,285 | +0.14(+1.03%) |
Dec 12, 2005 | 13.38 | 13.47 | 13.21 | 13.33 | 10,579,598 | -0.06(-0.42%) |
Dec 09, 2005 | 13.54 | 13.61 | 13.35 | 13.39 | 11,240,233 | -0.15(-1.11%) |
Dec 08, 2005 | 13.50 | 13.59 | 13.44 | 13.54 | 10,025,816 | +0.08(+0.56%) |
Dec 07, 2005 | 13.47 | 13.60 | 13.41 | 13.47 | 12,428,736 | -0.06(-0.42%) |
Dec 06, 2005 | 13.62 | 13.68 | 13.51 | 13.52 | 11,781,217 | -0.11(-0.78%) |
Dec 05, 2005 | 13.62 | 13.67 | 13.57 | 13.63 | 9,140,277 | -0.05(-0.37%) |
Dec 02, 2005 | 13.46 | 13.71 | 13.40 | 13.68 | 13,229,336 | +0.16(+1.16%) |