Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.14 | 16.06 | 15.87 | 15.99 | 23,771 | -0.15(-0.91%) |
Feb 27, 2006 | 15.93 | 16.28 | 15.88 | 16.14 | 26,681 | +0.07(+0.40%) |
Feb 24, 2006 | 15.87 | 16.24 | 15.67 | 16.07 | 53,380 | +0.06(+0.37%) |
Feb 23, 2006 | 15.75 | 16.26 | 15.63 | 16.01 | 37,835 | +0.12(+0.75%) |
Feb 22, 2006 | 15.79 | 16.01 | 15.56 | 15.90 | 22,994 | +0.16(+1.03%) |
Feb 21, 2006 | 16.12 | 16.13 | 15.65 | 15.73 | 3,951 | -0.48(-2.95%) |
Feb 17, 2006 | 16.29 | 16.29 | 16.01 | 16.21 | 16,154 | -0.02(-0.10%) |
Feb 16, 2006 | 16.07 | 16.23 | 15.83 | 16.23 | 9,210 | +0.40(+2.50%) |
Feb 15, 2006 | 15.68 | 15.96 | 15.67 | 15.83 | 6,423 | +0.29(+1.85%) |
Feb 14, 2006 | 15.17 | 15.56 | 15.10 | 15.54 | 12,242 | +0.37(+2.47%) |
Feb 13, 2006 | 15.31 | 15.31 | 15.06 | 15.17 | 9,556 | -0.07(-0.46%) |
Feb 10, 2006 | 15.21 | 15.24 | 15.08 | 15.24 | 11,816 | -0.10(-0.64%) |
Feb 09, 2006 | 15.67 | 15.67 | 15.34 | 15.34 | 19,991 | -0.16(-1.02%) |
Feb 08, 2006 | 15.49 | 15.54 | 15.34 | 15.49 | 33,482 | +0.00(+0.00%) |
Feb 07, 2006 | 15.69 | 15.74 | 15.42 | 15.49 | 12,997 | -0.12(-0.76%) |
Feb 06, 2006 | 15.75 | 15.75 | 15.58 | 15.61 | 31,653 | -0.14(-0.90%) |
Feb 03, 2006 | 15.72 | 16.06 | 15.69 | 15.75 | 20,815 | -0.19(-1.19%) |
Feb 02, 2006 | 16.13 | 16.22 | 15.94 | 15.94 | 21,947 | -0.30(-1.84%) |
Feb 01, 2006 | 16.11 | 16.26 | 16.11 | 16.24 | 12,070 | +0.12(+0.74%) |
Jan 31, 2006 | 16.03 | 16.28 | 15.89 | 16.12 | 51,829 | -0.04(-0.27%) |
Jan 30, 2006 | 16.04 | 16.28 | 16.04 | 16.17 | 9,842 | -0.11(-0.70%) |
Jan 27, 2006 | 16.09 | 16.28 | 15.92 | 16.28 | 33,538 | +0.20(+1.22%) |
Jan 26, 2006 | 15.96 | 16.12 | 15.94 | 16.09 | 36,551 | +0.12(+0.78%) |
Jan 25, 2006 | 15.82 | 15.96 | 15.74 | 15.96 | 29,148 | +0.00(+0.00%) |
Jan 24, 2006 | 15.47 | 15.96 | 15.24 | 15.96 | 159,548 | +0.60(+3.92%) |
Jan 23, 2006 | 15.71 | 15.79 | 15.34 | 15.36 | 39,077 | -0.18(-1.15%) |
Jan 20, 2006 | 16.18 | 16.18 | 15.53 | 15.54 | 23,428 | -0.53(-3.31%) |
Jan 19, 2006 | 16.10 | 16.10 | 15.88 | 16.07 | 24,095 | +0.16(+1.02%) |
Jan 18, 2006 | 15.77 | 15.91 | 15.77 | 15.91 | 30,284 | -0.01(-0.07%) |
Jan 17, 2006 | 16.01 | 16.12 | 15.75 | 15.92 | 20,450 | -0.07(-0.41%) |
Jan 13, 2006 | 16.06 | 16.11 | 15.74 | 15.98 | 19,553 | +0.07(+0.44%) |
Jan 12, 2006 | 16.03 | 16.03 | 15.85 | 15.91 | 6,078 | -0.03(-0.17%) |
Jan 11, 2006 | 15.88 | 15.98 | 15.75 | 15.94 | 33,958 | -0.08(-0.47%) |
Jan 10, 2006 | 15.74 | 16.01 | 15.64 | 16.01 | 23,769 | +0.09(+0.55%) |
Jan 09, 2006 | 15.77 | 15.94 | 15.60 | 15.93 | 49,152 | +0.01(+0.03%) |
Jan 06, 2006 | 15.63 | 15.93 | 15.47 | 15.92 | 33,375 | +0.36(+2.30%) |
Jan 05, 2006 | 15.65 | 15.67 | 15.46 | 15.56 | 12,671 | -0.09(-0.55%) |
Jan 04, 2006 | 15.57 | 15.74 | 15.40 | 15.65 | 41,094 | +0.08(+0.52%) |
Jan 03, 2006 | 15.71 | 15.71 | 15.21 | 15.57 | 33,891 | +0.08(+0.53%) |
Dec 30, 2005 | 15.88 | 15.88 | 15.49 | 15.49 | 26,558 | -0.43(-2.69%) |
Dec 29, 2005 | 16.04 | 16.23 | 15.92 | 15.92 | 9,807 | -0.25(-1.55%) |
Dec 28, 2005 | 16.10 | 16.34 | 16.03 | 16.17 | 11,973 | -0.07(-0.40%) |
Dec 27, 2005 | 16.34 | 16.34 | 16.11 | 16.23 | 9,210 | -0.11(-0.66%) |
Dec 23, 2005 | 16.34 | 16.34 | 16.20 | 16.34 | 11,547 | +0.05(+0.33%) |
Dec 22, 2005 | 16.26 | 16.29 | 16.01 | 16.29 | 45,494 | +0.03(+0.20%) |
Dec 21, 2005 | 16.28 | 16.29 | 16.15 | 16.25 | 22,594 | +0.04(+0.27%) |
Dec 20, 2005 | 16.02 | 16.26 | 15.89 | 16.21 | 34,037 | +0.04(+0.23%) |
Dec 19, 2005 | 16.13 | 16.26 | 15.94 | 16.17 | 19,995 | -0.11(-0.70%) |
Dec 16, 2005 | 16.00 | 16.29 | 16.00 | 16.29 | 113,565 | +0.21(+1.32%) |
Dec 15, 2005 | 16.09 | 16.19 | 15.74 | 16.07 | 42,797 | -0.16(-1.00%) |
Dec 14, 2005 | 16.27 | 16.30 | 16.15 | 16.24 | 21,340 | +0.02(+0.10%) |
Dec 13, 2005 | 16.11 | 16.29 | 16.11 | 16.22 | 13,866 | -0.07(-0.40%) |
Dec 12, 2005 | 16.11 | 16.29 | 16.10 | 16.29 | 32,399 | +0.06(+0.37%) |
Dec 09, 2005 | 16.01 | 16.23 | 15.90 | 16.23 | 20,341 | +0.32(+2.01%) |
Dec 08, 2005 | 15.97 | 16.09 | 15.83 | 15.91 | 53,238 | -0.20(-1.25%) |
Dec 07, 2005 | 16.19 | 16.28 | 16.01 | 16.11 | 30,010 | -0.05(-0.30%) |
Dec 06, 2005 | 16.18 | 16.29 | 15.85 | 16.16 | 37,953 | +0.11(+0.71%) |
Dec 05, 2005 | 16.05 | 16.16 | 15.77 | 16.04 | 25,007 | -0.12(-0.77%) |
Dec 02, 2005 | 15.78 | 16.17 | 15.75 | 16.17 | 11,930 | +0.16(+1.02%) |