Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.27 | 13.28 | 12.93 | 13.26 | 1,024,408 | -0.01(-0.08%) |
Feb 27, 2006 | 13.61 | 13.65 | 13.26 | 13.27 | 779,702 | -0.47(-3.40%) |
Feb 24, 2006 | 13.66 | 13.79 | 13.59 | 13.74 | 647,152 | +0.03(+0.22%) |
Feb 23, 2006 | 13.70 | 13.87 | 13.61 | 13.71 | 726,622 | +0.01(+0.10%) |
Feb 22, 2006 | 14.11 | 14.11 | 13.67 | 13.70 | 747,314 | -0.42(-3.00%) |
Feb 21, 2006 | 14.16 | 14.17 | 14.01 | 14.12 | 1,036,104 | +0.36(+2.64%) |
Feb 17, 2006 | 13.74 | 13.88 | 13.59 | 13.76 | 759,010 | +0.32(+2.41%) |
Feb 16, 2006 | 13.22 | 13.51 | 13.09 | 13.43 | 729,921 | +0.36(+2.75%) |
Feb 15, 2006 | 12.95 | 13.41 | 12.92 | 13.07 | 1,297,004 | +0.25(+1.92%) |
Feb 14, 2006 | 13.30 | 13.30 | 12.57 | 12.82 | 2,504,643 | -0.51(-3.85%) |
Feb 13, 2006 | 13.46 | 13.68 | 13.28 | 13.34 | 722,124 | -0.20(-1.48%) |
Feb 10, 2006 | 13.61 | 13.67 | 13.22 | 13.54 | 1,363,279 | -0.13(-0.98%) |
Feb 09, 2006 | 14.22 | 14.34 | 13.54 | 13.67 | 1,056,796 | -0.43(-3.07%) |
Feb 08, 2006 | 14.31 | 14.35 | 13.87 | 14.11 | 843,577 | -0.14(-1.01%) |
Feb 07, 2006 | 14.84 | 14.84 | 14.16 | 14.25 | 765,907 | -0.59(-3.98%) |
Feb 06, 2006 | 14.57 | 15.02 | 14.55 | 14.84 | 659,747 | +0.27(+1.83%) |
Feb 03, 2006 | 14.67 | 14.75 | 14.44 | 14.57 | 615,664 | -0.08(-0.52%) |
Feb 02, 2006 | 15.05 | 15.09 | 14.57 | 14.65 | 815,988 | -0.40(-2.64%) |
Feb 01, 2006 | 15.09 | 15.10 | 14.84 | 15.05 | 1,176,150 | +0.01(+0.09%) |
Jan 31, 2006 | 15.07 | 15.07 | 14.95 | 15.03 | 722,723 | -0.01(-0.04%) |
Jan 30, 2006 | 15.01 | 15.14 | 14.98 | 15.04 | 889,160 | +0.03(+0.22%) |
Jan 27, 2006 | 14.97 | 15.17 | 14.97 | 15.01 | 528,098 | -0.12(-0.82%) |
Jan 26, 2006 | 15.01 | 15.16 | 14.94 | 15.13 | 726,622 | +0.12(+0.78%) |
Jan 25, 2006 | 15.17 | 15.29 | 14.98 | 15.01 | 1,129,068 | -0.27(-1.75%) |
Jan 24, 2006 | 15.18 | 15.34 | 15.01 | 15.28 | 921,248 | +0.10(+0.64%) |
Jan 23, 2006 | 15.12 | 15.26 | 14.99 | 15.18 | 927,545 | +0.09(+0.62%) |
Jan 20, 2006 | 15.09 | 15.34 | 15.01 | 15.09 | 989,621 | +0.09(+0.60%) |
Jan 19, 2006 | 14.54 | 15.03 | 14.51 | 15.00 | 802,193 | +0.46(+3.17%) |
Jan 18, 2006 | 14.78 | 14.86 | 14.37 | 14.54 | 866,369 | -0.18(-1.25%) |
Jan 17, 2006 | 14.41 | 14.75 | 14.28 | 14.72 | 926,046 | +0.59(+4.18%) |
Jan 13, 2006 | 14.05 | 14.22 | 14.04 | 14.13 | 440,831 | +0.01(+0.09%) |
Jan 12, 2006 | 14.26 | 14.31 | 14.08 | 14.12 | 856,172 | -0.02(-0.12%) |
Jan 11, 2006 | 14.19 | 14.23 | 14.02 | 14.14 | 611,466 | +0.01(+0.09%) |
Jan 10, 2006 | 14.01 | 14.29 | 14.01 | 14.12 | 848,975 | +0.02(+0.17%) |
Jan 09, 2006 | 14.32 | 14.34 | 14.01 | 14.10 | 956,934 | -0.22(-1.56%) |
Jan 06, 2006 | 14.37 | 14.57 | 14.31 | 14.32 | 722,723 | +0.07(+0.47%) |
Jan 05, 2006 | 14.47 | 14.48 | 14.06 | 14.26 | 783,000 | -0.30(-2.04%) |
Jan 04, 2006 | 14.60 | 14.60 | 14.41 | 14.55 | 566,183 | -0.05(-0.32%) |
Jan 03, 2006 | 14.53 | 14.75 | 14.53 | 14.60 | 668,744 | +0.07(+0.46%) |
Dec 30, 2005 | 14.34 | 14.57 | 14.23 | 14.53 | 423,738 | +0.17(+1.16%) |
Dec 29, 2005 | 14.46 | 14.55 | 14.29 | 14.37 | 490,612 | +0.02(+0.16%) |
Dec 28, 2005 | 14.21 | 14.58 | 14.11 | 14.34 | 403,645 | -0.06(-0.44%) |
Dec 27, 2005 | 14.56 | 14.59 | 14.34 | 14.41 | 856,172 | -0.35(-2.35%) |
Dec 23, 2005 | 14.72 | 14.87 | 14.51 | 14.75 | 503,807 | +0.02(+0.11%) |
Dec 22, 2005 | 14.91 | 14.99 | 14.71 | 14.74 | 546,691 | -0.10(-0.70%) |
Dec 21, 2005 | 14.76 | 14.94 | 14.74 | 14.84 | 408,743 | +0.11(+0.77%) |
Dec 20, 2005 | 14.74 | 14.91 | 14.64 | 14.73 | 410,243 | +0.02(+0.14%) |
Dec 19, 2005 | 14.57 | 14.92 | 14.57 | 14.71 | 773,104 | +0.21(+1.47%) |
Dec 16, 2005 | 14.69 | 14.82 | 14.43 | 14.49 | 679,540 | -0.37(-2.47%) |
Dec 15, 2005 | 15.20 | 15.26 | 14.80 | 14.86 | 567,383 | -0.32(-2.13%) |
Dec 14, 2005 | 15.24 | 15.31 | 15.01 | 15.18 | 418,340 | -0.07(-0.48%) |
Dec 13, 2005 | 15.21 | 15.29 | 15.18 | 15.26 | 464,222 | +0.13(+0.88%) |
Dec 12, 2005 | 15.04 | 15.22 | 15.01 | 15.12 | 417,440 | +0.15(+1.02%) |
Dec 09, 2005 | 15.32 | 15.34 | 14.86 | 14.97 | 575,480 | -0.29(-1.88%) |
Dec 08, 2005 | 14.81 | 15.27 | 14.81 | 15.26 | 549,390 | +0.41(+2.79%) |
Dec 07, 2005 | 15.11 | 15.26 | 14.84 | 14.84 | 499,309 | -0.20(-1.31%) |
Dec 06, 2005 | 15.17 | 15.22 | 14.91 | 15.04 | 483,115 | -0.13(-0.88%) |
Dec 05, 2005 | 15.24 | 15.25 | 15.04 | 15.17 | 671,743 | +0.22(+1.47%) |
Dec 02, 2005 | 15.11 | 15.21 | 14.69 | 14.95 | 780,901 | -0.04(-0.24%) |