Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.43 | 19.36 | 18.91 | 19.10 | 17,652 | -0.33(-1.69%) |
Feb 27, 2006 | 19.46 | 19.60 | 19.33 | 19.43 | 21,559 | -0.10(-0.50%) |
Feb 24, 2006 | 19.55 | 19.74 | 19.38 | 19.52 | 36,715 | -0.06(-0.30%) |
Feb 23, 2006 | 19.85 | 19.86 | 19.14 | 19.58 | 113,490 | -0.38(-1.89%) |
Feb 22, 2006 | 18.97 | 20.31 | 18.55 | 19.96 | 111,807 | +0.97(+5.10%) |
Feb 21, 2006 | 19.22 | 19.41 | 18.97 | 18.99 | 113,105 | -0.15(-0.76%) |
Feb 17, 2006 | 19.69 | 19.70 | 18.98 | 19.14 | 222,764 | -0.45(-2.27%) |
Feb 16, 2006 | 20.01 | 20.09 | 19.51 | 19.58 | 167,768 | -0.46(-2.27%) |
Feb 15, 2006 | 20.26 | 20.46 | 19.80 | 20.04 | 108,985 | -0.27(-1.33%) |
Feb 14, 2006 | 21.10 | 21.53 | 19.86 | 20.31 | 415,572 | -0.88(-4.16%) |
Feb 13, 2006 | 19.89 | 21.26 | 19.89 | 21.19 | 66,328 | +1.13(+5.65%) |
Feb 10, 2006 | 18.72 | 20.12 | 18.49 | 20.06 | 130,714 | +1.12(+5.93%) |
Feb 09, 2006 | 19.86 | 19.86 | 18.73 | 18.93 | 108,179 | -0.82(-4.16%) |
Feb 08, 2006 | 19.00 | 19.76 | 18.56 | 19.76 | 42,069 | +0.77(+4.08%) |
Feb 07, 2006 | 19.30 | 19.31 | 18.70 | 18.98 | 79,048 | -0.23(-1.21%) |
Feb 06, 2006 | 18.56 | 19.25 | 18.52 | 19.21 | 30,817 | +0.75(+4.09%) |
Feb 03, 2006 | 17.89 | 18.59 | 17.53 | 18.46 | 33,745 | +0.51(+2.86%) |
Feb 02, 2006 | 17.86 | 18.38 | 17.42 | 17.95 | 44,981 | +0.17(+0.98%) |
Feb 01, 2006 | 17.81 | 18.19 | 17.58 | 17.77 | 36,424 | -0.17(-0.97%) |
Jan 31, 2006 | 18.16 | 18.17 | 17.87 | 17.95 | 12,796 | -0.12(-0.64%) |
Jan 30, 2006 | 17.97 | 18.54 | 17.51 | 18.06 | 25,045 | +0.00(+0.00%) |
Jan 27, 2006 | 18.57 | 18.68 | 17.87 | 18.06 | 35,763 | -0.58(-3.12%) |
Jan 26, 2006 | 17.27 | 18.68 | 17.18 | 18.64 | 141,924 | +1.49(+8.69%) |
Jan 25, 2006 | 16.70 | 17.19 | 16.65 | 17.15 | 75,385 | +0.43(+2.55%) |
Jan 24, 2006 | 16.49 | 16.73 | 16.45 | 16.73 | 79,242 | +0.22(+1.35%) |
Jan 23, 2006 | 16.69 | 16.69 | 16.46 | 16.50 | 35,836 | -0.03(-0.18%) |
Jan 20, 2006 | 16.94 | 16.94 | 16.47 | 16.53 | 69,644 | -0.31(-1.84%) |
Jan 19, 2006 | 16.40 | 16.84 | 16.14 | 16.84 | 93,308 | +0.56(+3.45%) |
Jan 18, 2006 | 16.07 | 16.35 | 16.05 | 16.28 | 20,665 | +0.13(+0.78%) |
Jan 17, 2006 | 16.21 | 16.26 | 15.90 | 16.16 | 140,591 | -0.06(-0.36%) |
Jan 13, 2006 | 15.97 | 16.21 | 15.73 | 16.21 | 88,648 | +0.47(+3.01%) |
Jan 12, 2006 | 16.45 | 16.45 | 15.73 | 15.74 | 24,380 | -0.68(-4.13%) |
Jan 11, 2006 | 16.70 | 16.70 | 15.94 | 16.42 | 23,502 | -0.28(-1.68%) |
Jan 10, 2006 | 16.41 | 16.70 | 16.41 | 16.70 | 15,425 | +0.05(+0.29%) |
Jan 09, 2006 | 16.36 | 16.65 | 16.07 | 16.65 | 21,165 | +0.49(+3.06%) |
Jan 06, 2006 | 16.21 | 16.31 | 15.94 | 16.16 | 25,731 | -0.08(-0.48%) |
Jan 05, 2006 | 15.85 | 16.25 | 15.76 | 16.23 | 33,086 | +0.39(+2.44%) |
Jan 04, 2006 | 15.74 | 15.88 | 15.73 | 15.85 | 18,981 | +0.04(+0.25%) |
Jan 03, 2006 | 15.97 | 15.97 | 15.73 | 15.81 | 27,266 | +0.08(+0.49%) |
Dec 30, 2005 | 15.78 | 15.97 | 15.71 | 15.73 | 35,994 | -0.15(-0.91%) |
Dec 29, 2005 | 15.92 | 15.92 | 15.73 | 15.88 | 44,328 | -0.08(-0.49%) |
Dec 28, 2005 | 15.82 | 16.07 | 15.68 | 15.95 | 31,714 | +0.18(+1.17%) |
Dec 27, 2005 | 15.78 | 15.85 | 15.67 | 15.77 | 15,392 | +0.00(+0.00%) |
Dec 23, 2005 | 15.14 | 15.86 | 14.98 | 15.77 | 42,114 | +0.54(+3.56%) |
Dec 22, 2005 | 14.52 | 15.29 | 14.52 | 15.23 | 52,159 | +0.66(+4.52%) |
Dec 21, 2005 | 14.36 | 14.67 | 14.36 | 14.57 | 35,899 | +0.11(+0.74%) |
Dec 20, 2005 | 14.34 | 14.50 | 14.28 | 14.46 | 19,682 | +0.06(+0.40%) |
Dec 19, 2005 | 14.46 | 14.72 | 14.29 | 14.40 | 27,226 | -0.20(-1.39%) |
Dec 16, 2005 | 14.75 | 14.87 | 14.44 | 14.61 | 67,915 | -0.08(-0.53%) |
Dec 15, 2005 | 14.67 | 14.72 | 14.57 | 14.68 | 32,938 | -0.07(-0.46%) |
Dec 14, 2005 | 14.71 | 15.00 | 14.67 | 14.75 | 20,181 | -0.04(-0.26%) |
Dec 13, 2005 | 15.01 | 15.21 | 14.52 | 14.79 | 108,431 | -0.32(-2.11%) |
Dec 12, 2005 | 15.12 | 15.44 | 15.06 | 15.11 | 20,331 | -0.31(-2.01%) |
Dec 09, 2005 | 15.14 | 15.49 | 15.14 | 15.42 | 18,717 | +0.22(+1.46%) |
Dec 08, 2005 | 15.53 | 15.70 | 15.11 | 15.20 | 23,808 | -0.46(-2.91%) |
Dec 07, 2005 | 15.66 | 15.91 | 15.59 | 15.65 | 237,298 | -0.13(-0.80%) |
Dec 06, 2005 | 15.47 | 15.88 | 15.39 | 15.78 | 88,641 | +0.32(+2.07%) |
Dec 05, 2005 | 15.32 | 15.49 | 15.17 | 15.46 | 28,600 | -0.05(-0.31%) |
Dec 02, 2005 | 15.49 | 15.58 | 15.23 | 15.51 | 36,287 | +0.01(+0.06%) |