Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.00 | 15.97 | 15.68 | 15.87 | 3,448,519 | -0.13(-0.82%) |
Feb 27, 2006 | 16.26 | 16.41 | 15.95 | 16.00 | 4,615,474 | -0.35(-2.15%) |
Feb 24, 2006 | 16.34 | 16.49 | 16.29 | 16.35 | 2,302,549 | +0.05(+0.29%) |
Feb 23, 2006 | 16.54 | 16.55 | 16.30 | 16.31 | 1,638,783 | -0.23(-1.41%) |
Feb 22, 2006 | 16.29 | 16.64 | 16.29 | 16.54 | 3,091,759 | +0.32(+1.96%) |
Feb 21, 2006 | 16.23 | 16.29 | 16.21 | 16.22 | 2,193,612 | -0.01(-0.08%) |
Feb 17, 2006 | 16.31 | 16.33 | 16.23 | 16.23 | 3,203,762 | -0.11(-0.70%) |
Feb 16, 2006 | 16.34 | 16.38 | 16.09 | 16.35 | 2,320,706 | +0.06(+0.34%) |
Feb 15, 2006 | 15.93 | 16.31 | 15.93 | 16.29 | 2,376,589 | +0.30(+1.86%) |
Feb 14, 2006 | 15.99 | 16.09 | 15.86 | 16.00 | 2,356,075 | -0.01(-0.08%) |
Feb 13, 2006 | 16.05 | 16.09 | 15.92 | 16.01 | 2,542,118 | -0.05(-0.29%) |
Feb 10, 2006 | 15.86 | 16.13 | 15.82 | 16.06 | 2,280,385 | +0.17(+1.09%) |
Feb 09, 2006 | 15.99 | 16.15 | 15.87 | 15.88 | 4,227,354 | -0.12(-0.77%) |
Feb 08, 2006 | 15.55 | 16.06 | 15.49 | 16.01 | 3,992,501 | +0.43(+2.75%) |
Feb 07, 2006 | 15.53 | 15.62 | 15.50 | 15.58 | 3,095,060 | -0.02(-0.11%) |
Feb 06, 2006 | 15.56 | 15.65 | 15.51 | 15.59 | 3,511,241 | +0.03(+0.19%) |
Feb 03, 2006 | 15.61 | 15.68 | 15.47 | 15.56 | 2,530,800 | -0.17(-1.08%) |
Feb 02, 2006 | 15.58 | 15.75 | 15.46 | 15.73 | 3,360,803 | +0.19(+1.23%) |
Feb 01, 2006 | 15.44 | 15.63 | 15.39 | 15.54 | 4,922,481 | +0.08(+0.49%) |
Jan 31, 2006 | 15.14 | 15.48 | 15.07 | 15.47 | 3,017,248 | +0.27(+1.76%) |
Jan 30, 2006 | 15.22 | 15.46 | 15.16 | 15.20 | 2,531,508 | -0.04(-0.25%) |
Jan 27, 2006 | 15.10 | 15.27 | 14.89 | 15.24 | 2,527,499 | +0.10(+0.64%) |
Jan 26, 2006 | 15.49 | 15.69 | 14.72 | 15.14 | 12,844,526 | +0.61(+4.17%) |
Jan 25, 2006 | 14.67 | 14.67 | 14.41 | 14.53 | 2,002,617 | -0.03(-0.18%) |
Jan 24, 2006 | 14.48 | 14.65 | 14.46 | 14.56 | 4,163,217 | +0.11(+0.73%) |
Jan 23, 2006 | 14.44 | 14.53 | 14.40 | 14.45 | 3,430,363 | -0.01(-0.06%) |
Jan 20, 2006 | 14.92 | 14.97 | 14.45 | 14.46 | 5,614,307 | -0.48(-3.24%) |
Jan 19, 2006 | 14.93 | 15.07 | 14.88 | 14.95 | 4,482,957 | -0.08(-0.54%) |
Jan 18, 2006 | 14.72 | 15.04 | 14.65 | 15.03 | 3,837,347 | +0.25(+1.72%) |
Jan 17, 2006 | 14.64 | 14.83 | 14.58 | 14.77 | 2,957,827 | -0.01(-0.06%) |
Jan 13, 2006 | 14.79 | 14.90 | 14.72 | 14.78 | 1,502,964 | -0.01(-0.09%) |
Jan 12, 2006 | 14.77 | 14.84 | 14.73 | 14.79 | 1,827,420 | +0.03(+0.23%) |
Jan 11, 2006 | 14.84 | 14.94 | 14.69 | 14.76 | 2,861,858 | -0.03(-0.17%) |
Jan 10, 2006 | 14.65 | 14.82 | 14.60 | 14.78 | 2,638,559 | +0.10(+0.66%) |
Jan 09, 2006 | 14.56 | 14.69 | 14.54 | 14.69 | 2,670,627 | +0.16(+1.11%) |
Jan 06, 2006 | 14.55 | 14.63 | 14.51 | 14.53 | 3,612,397 | -0.06(-0.38%) |
Jan 05, 2006 | 14.81 | 14.82 | 14.42 | 14.58 | 7,982,172 | -0.26(-1.77%) |
Jan 04, 2006 | 15.06 | 15.07 | 14.74 | 14.84 | 59,899,072 | +0.70(+4.98%) |
Jan 03, 2006 | 14.25 | 14.27 | 13.91 | 14.14 | 2,950,989 | -0.06(-0.42%) |
Dec 30, 2005 | 14.16 | 14.22 | 14.09 | 14.20 | 1,144,554 | -0.02(-0.12%) |
Dec 29, 2005 | 14.16 | 14.31 | 14.16 | 14.22 | 1,400,865 | +0.05(+0.36%) |
Dec 28, 2005 | 13.89 | 14.30 | 13.89 | 14.16 | 1,923,861 | +0.22(+1.61%) |
Dec 27, 2005 | 14.21 | 14.31 | 13.87 | 13.94 | 1,155,401 | -0.19(-1.32%) |
Dec 23, 2005 | 13.94 | 14.17 | 13.94 | 14.13 | 1,217,179 | +0.10(+0.73%) |
Dec 22, 2005 | 14.00 | 14.16 | 13.88 | 14.02 | 2,387,908 | +0.00(+0.00%) |
Dec 21, 2005 | 14.14 | 14.27 | 13.93 | 14.02 | 1,941,310 | -0.13(-0.90%) |
Dec 20, 2005 | 14.13 | 14.22 | 13.87 | 14.15 | 1,451,325 | -0.01(-0.09%) |
Dec 19, 2005 | 14.40 | 14.48 | 14.15 | 14.16 | 1,271,177 | -0.21(-1.47%) |
Dec 16, 2005 | 14.36 | 14.53 | 14.28 | 14.38 | 2,330,373 | +0.02(+0.12%) |
Dec 15, 2005 | 14.44 | 14.60 | 14.30 | 14.36 | 1,908,770 | -0.15(-1.02%) |
Dec 14, 2005 | 14.53 | 14.64 | 14.32 | 14.51 | 2,168,853 | +0.05(+0.32%) |
Dec 13, 2005 | 14.70 | 14.70 | 14.40 | 14.46 | 2,607,434 | -0.20(-1.33%) |
Dec 12, 2005 | 14.27 | 14.75 | 14.24 | 14.66 | 2,798,429 | +0.53(+3.72%) |
Dec 09, 2005 | 14.02 | 14.21 | 14.01 | 14.13 | 1,042,219 | +0.06(+0.42%) |
Dec 08, 2005 | 14.12 | 14.21 | 14.04 | 14.07 | 2,034,449 | -0.09(-0.66%) |
Dec 07, 2005 | 14.29 | 14.29 | 14.04 | 14.16 | 1,950,977 | -0.30(-2.05%) |
Dec 06, 2005 | 14.52 | 14.53 | 14.39 | 14.46 | 2,960,657 | -0.06(-0.41%) |
Dec 05, 2005 | 14.42 | 14.55 | 14.39 | 14.52 | 2,675,815 | +0.07(+0.50%) |
Dec 02, 2005 | 14.16 | 14.45 | 14.04 | 14.45 | 1,591,860 | +0.26(+1.85%) |