Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.68 | 15.83 | 15.37 | 15.41 | 1,407,252 | -0.27(-1.74%) |
Feb 27, 2006 | 15.34 | 15.74 | 15.33 | 15.68 | 1,216,328 | +0.40(+2.62%) |
Feb 24, 2006 | 15.40 | 15.40 | 15.11 | 15.28 | 570,519 | -0.08(-0.52%) |
Feb 23, 2006 | 15.20 | 15.47 | 15.18 | 15.36 | 630,061 | +0.04(+0.26%) |
Feb 22, 2006 | 15.03 | 15.55 | 14.97 | 15.32 | 1,691,312 | +0.39(+2.59%) |
Feb 21, 2006 | 15.13 | 15.20 | 14.89 | 14.94 | 1,133,990 | -0.21(-1.41%) |
Feb 17, 2006 | 15.52 | 15.54 | 15.07 | 15.15 | 1,199,381 | -0.40(-2.57%) |
Feb 16, 2006 | 15.54 | 15.64 | 15.42 | 15.55 | 1,852,689 | -0.19(-1.23%) |
Feb 15, 2006 | 15.50 | 15.78 | 15.37 | 15.74 | 1,727,007 | +0.30(+1.94%) |
Feb 14, 2006 | 15.20 | 15.68 | 15.17 | 15.44 | 1,103,094 | +0.16(+1.05%) |
Feb 13, 2006 | 15.54 | 15.58 | 15.21 | 15.28 | 1,093,046 | -0.25(-1.63%) |
Feb 10, 2006 | 15.47 | 15.56 | 15.38 | 15.54 | 1,083,897 | +0.11(+0.73%) |
Feb 09, 2006 | 15.43 | 15.68 | 15.30 | 15.42 | 484,581 | -0.02(-0.13%) |
Feb 08, 2006 | 15.34 | 15.46 | 15.12 | 15.44 | 558,371 | +0.11(+0.74%) |
Feb 07, 2006 | 15.36 | 15.60 | 15.27 | 15.33 | 1,047,002 | -0.11(-0.73%) |
Feb 06, 2006 | 15.60 | 15.72 | 15.20 | 15.44 | 912,621 | -0.14(-0.90%) |
Feb 03, 2006 | 15.41 | 15.74 | 15.35 | 15.58 | 1,497,239 | +0.15(+0.95%) |
Feb 02, 2006 | 15.42 | 15.57 | 15.22 | 15.44 | 2,161,946 | +0.09(+0.56%) |
Feb 01, 2006 | 15.15 | 15.36 | 14.99 | 15.35 | 1,606,874 | +0.20(+1.32%) |
Jan 31, 2006 | 14.86 | 15.44 | 14.84 | 15.15 | 2,315,374 | +0.30(+2.02%) |
Jan 30, 2006 | 14.92 | 15.04 | 14.85 | 14.85 | 883,675 | -0.08(-0.54%) |
Jan 27, 2006 | 15.16 | 15.34 | 14.90 | 14.93 | 2,176,943 | -0.23(-1.54%) |
Jan 26, 2006 | 15.12 | 15.21 | 14.80 | 15.16 | 2,228,536 | +0.04(+0.26%) |
Jan 25, 2006 | 15.27 | 15.34 | 14.94 | 15.12 | 2,140,349 | -0.11(-0.74%) |
Jan 24, 2006 | 15.00 | 15.32 | 15.00 | 15.24 | 1,154,387 | +0.21(+1.38%) |
Jan 23, 2006 | 14.92 | 15.16 | 14.80 | 15.03 | 1,258,173 | +0.24(+1.62%) |
Jan 20, 2006 | 14.96 | 15.00 | 14.77 | 14.79 | 1,565,029 | -0.18(-1.20%) |
Jan 19, 2006 | 15.04 | 15.04 | 14.78 | 14.97 | 1,056,451 | -0.05(-0.35%) |
Jan 18, 2006 | 14.97 | 15.45 | 14.90 | 15.02 | 1,106,994 | +0.01(+0.09%) |
Jan 17, 2006 | 15.28 | 15.28 | 14.68 | 15.01 | 1,570,579 | -0.42(-2.72%) |
Jan 13, 2006 | 15.57 | 15.66 | 15.34 | 15.43 | 616,413 | -0.13(-0.86%) |
Jan 12, 2006 | 15.65 | 15.81 | 15.52 | 15.56 | 813,185 | -0.09(-0.55%) |
Jan 11, 2006 | 15.61 | 15.72 | 15.49 | 15.65 | 1,613,023 | +0.07(+0.43%) |
Jan 10, 2006 | 15.64 | 15.75 | 15.50 | 15.58 | 1,479,991 | -0.06(-0.38%) |
Jan 09, 2006 | 15.54 | 15.76 | 15.44 | 15.64 | 1,711,709 | +0.17(+1.12%) |
Jan 06, 2006 | 15.40 | 15.50 | 15.22 | 15.47 | 1,786,548 | +0.03(+0.22%) |
Jan 05, 2006 | 15.47 | 15.83 | 15.38 | 15.44 | 1,225,027 | -0.10(-0.64%) |
Jan 04, 2006 | 15.57 | 15.70 | 15.40 | 15.54 | 1,612,573 | -0.09(-0.55%) |
Jan 03, 2006 | 15.95 | 15.96 | 15.19 | 15.62 | 1,478,342 | -0.11(-0.68%) |
Dec 30, 2005 | 15.46 | 15.80 | 15.41 | 15.73 | 1,254,423 | +0.07(+0.43%) |
Dec 29, 2005 | 15.80 | 15.96 | 15.61 | 15.66 | 907,222 | -0.07(-0.42%) |
Dec 28, 2005 | 15.58 | 15.88 | 15.58 | 15.73 | 1,351,010 | +0.21(+1.38%) |
Dec 27, 2005 | 15.54 | 15.61 | 15.33 | 15.52 | 1,415,500 | +0.11(+0.74%) |
Dec 23, 2005 | 15.24 | 15.49 | 15.24 | 15.40 | 1,589,626 | +0.19(+1.23%) |
Dec 22, 2005 | 15.27 | 15.41 | 15.12 | 15.22 | 1,350,260 | -0.10(-0.65%) |
Dec 21, 2005 | 15.20 | 15.45 | 14.94 | 15.32 | 3,518,505 | -0.03(-0.22%) |
Dec 20, 2005 | 15.33 | 15.49 | 15.30 | 15.35 | 2,292,127 | -0.05(-0.35%) |
Dec 19, 2005 | 15.43 | 15.77 | 15.30 | 15.40 | 2,374,616 | +0.07(+0.43%) |
Dec 16, 2005 | 15.50 | 15.64 | 15.30 | 15.34 | 2,108,553 | -0.21(-1.37%) |
Dec 15, 2005 | 15.62 | 15.70 | 15.33 | 15.55 | 1,960,524 | -0.23(-1.44%) |
Dec 14, 2005 | 15.77 | 16.05 | 15.67 | 15.78 | 3,633,239 | +0.18(+1.15%) |
Dec 13, 2005 | 15.34 | 15.60 | 15.21 | 15.60 | 2,892,643 | +0.69(+4.65%) |
Dec 12, 2005 | 15.20 | 15.36 | 14.76 | 14.90 | 1,130,840 | -0.18(-1.19%) |
Dec 09, 2005 | 15.04 | 15.18 | 14.91 | 15.08 | 1,073,699 | +0.15(+1.03%) |
Dec 08, 2005 | 14.93 | 15.01 | 14.80 | 14.93 | 1,115,243 | +0.03(+0.18%) |
Dec 07, 2005 | 14.98 | 15.12 | 14.86 | 14.90 | 1,026,305 | -0.03(-0.18%) |
Dec 06, 2005 | 15.06 | 15.22 | 14.91 | 14.93 | 1,733,156 | +0.06(+0.40%) |
Dec 05, 2005 | 15.34 | 15.34 | 14.67 | 14.87 | 2,017,816 | -0.24(-1.59%) |
Dec 02, 2005 | 14.90 | 15.15 | 14.80 | 15.11 | 2,847,649 | +0.21(+1.39%) |