Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.60 | 15.79 | 15.43 | 15.67 | 245,319 | +0.07(+0.44%) |
Feb 27, 2006 | 15.33 | 15.64 | 15.30 | 15.60 | 295,466 | +0.10(+0.65%) |
Feb 24, 2006 | 15.70 | 15.70 | 15.45 | 15.50 | 217,779 | -0.18(-1.16%) |
Feb 23, 2006 | 15.79 | 15.92 | 15.58 | 15.69 | 209,978 | -0.06(-0.40%) |
Feb 22, 2006 | 15.71 | 15.94 | 15.69 | 15.75 | 266,174 | +0.04(+0.28%) |
Feb 21, 2006 | 16.24 | 16.24 | 15.58 | 15.70 | 349,592 | -0.50(-3.10%) |
Feb 17, 2006 | 16.08 | 16.33 | 16.05 | 16.21 | 269,358 | +0.34(+2.14%) |
Feb 16, 2006 | 15.80 | 16.03 | 15.80 | 15.87 | 331,285 | +0.00(+0.00%) |
Feb 15, 2006 | 15.20 | 15.87 | 15.14 | 15.87 | 436,672 | +0.48(+3.14%) |
Feb 14, 2006 | 15.23 | 15.54 | 14.99 | 15.38 | 820,333 | +1.13(+7.93%) |
Feb 13, 2006 | 13.95 | 14.32 | 13.81 | 14.25 | 1,293,143 | +0.35(+2.53%) |
Feb 10, 2006 | 14.16 | 14.27 | 13.85 | 13.90 | 611,946 | -0.20(-1.43%) |
Feb 09, 2006 | 14.29 | 14.45 | 14.10 | 14.10 | 367,263 | -0.08(-0.53%) |
Feb 08, 2006 | 14.57 | 14.64 | 13.88 | 14.18 | 487,455 | -0.31(-2.12%) |
Feb 07, 2006 | 14.75 | 14.75 | 14.21 | 14.49 | 744,396 | -0.26(-1.75%) |
Feb 06, 2006 | 15.52 | 15.52 | 14.65 | 14.74 | 605,419 | -0.75(-4.86%) |
Feb 03, 2006 | 15.31 | 15.55 | 15.30 | 15.50 | 152,668 | +0.23(+1.48%) |
Feb 02, 2006 | 15.45 | 15.52 | 15.24 | 15.27 | 167,473 | -0.17(-1.10%) |
Feb 01, 2006 | 15.49 | 15.55 | 15.37 | 15.44 | 157,284 | -0.03(-0.16%) |
Jan 31, 2006 | 15.26 | 15.52 | 15.21 | 15.47 | 206,953 | +0.16(+1.03%) |
Jan 30, 2006 | 15.79 | 15.80 | 15.20 | 15.31 | 239,588 | -0.53(-3.37%) |
Jan 27, 2006 | 16.38 | 16.54 | 15.79 | 15.84 | 505,763 | -0.53(-3.22%) |
Jan 26, 2006 | 16.35 | 16.43 | 16.19 | 16.37 | 143,594 | +0.04(+0.23%) |
Jan 25, 2006 | 16.27 | 16.33 | 16.11 | 16.33 | 178,776 | +0.04(+0.27%) |
Jan 24, 2006 | 16.13 | 16.37 | 16.04 | 16.29 | 149,643 | +0.15(+0.93%) |
Jan 23, 2006 | 16.11 | 16.28 | 16.02 | 16.14 | 119,078 | +0.08(+0.51%) |
Jan 20, 2006 | 16.28 | 16.28 | 15.96 | 16.06 | 134,679 | -0.14(-0.89%) |
Jan 19, 2006 | 16.02 | 16.26 | 15.96 | 16.20 | 73,548 | +0.26(+1.62%) |
Jan 18, 2006 | 15.87 | 16.03 | 15.77 | 15.94 | 163,971 | +0.01(+0.08%) |
Jan 17, 2006 | 15.89 | 16.01 | 15.77 | 15.93 | 148,529 | -0.05(-0.31%) |
Jan 13, 2006 | 15.74 | 16.04 | 15.74 | 15.98 | 103,954 | +0.24(+1.56%) |
Jan 12, 2006 | 15.94 | 15.96 | 15.71 | 15.74 | 86,283 | -0.21(-1.30%) |
Jan 11, 2006 | 16.06 | 16.08 | 15.84 | 15.94 | 113,506 | -0.12(-0.74%) |
Jan 10, 2006 | 15.94 | 16.13 | 15.84 | 16.06 | 104,113 | +0.07(+0.43%) |
Jan 09, 2006 | 15.89 | 16.07 | 15.89 | 15.99 | 95,517 | +0.10(+0.63%) |
Jan 06, 2006 | 15.99 | 16.01 | 15.88 | 15.89 | 120,988 | -0.05(-0.32%) |
Jan 05, 2006 | 15.92 | 16.19 | 15.77 | 15.94 | 177,025 | -0.05(-0.31%) |
Jan 04, 2006 | 15.62 | 16.07 | 15.61 | 15.99 | 178,139 | +0.30(+1.92%) |
Jan 03, 2006 | 15.54 | 15.70 | 15.21 | 15.69 | 236,086 | +0.28(+1.79%) |
Dec 30, 2005 | 15.54 | 15.54 | 15.36 | 15.41 | 122,898 | -0.19(-1.21%) |
Dec 29, 2005 | 15.64 | 15.77 | 15.56 | 15.60 | 151,076 | -0.01(-0.04%) |
Dec 28, 2005 | 15.47 | 15.61 | 15.43 | 15.61 | 85,010 | +0.18(+1.14%) |
Dec 27, 2005 | 15.47 | 15.63 | 15.27 | 15.43 | 147,892 | +0.03(+0.20%) |
Dec 23, 2005 | 15.48 | 15.48 | 15.27 | 15.40 | 70,682 | +0.01(+0.08%) |
Dec 22, 2005 | 15.41 | 15.52 | 15.19 | 15.39 | 142,479 | +0.11(+0.74%) |
Dec 21, 2005 | 15.21 | 15.35 | 15.11 | 15.28 | 126,878 | +0.14(+0.91%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.08 | 15.14 | 157,444 | -0.23(-1.51%) |
Dec 19, 2005 | 15.67 | 15.67 | 15.30 | 15.37 | 170,975 | -0.30(-1.92%) |
Dec 16, 2005 | 15.57 | 15.71 | 15.52 | 15.67 | 299,605 | +0.16(+1.05%) |
Dec 15, 2005 | 15.52 | 15.55 | 15.38 | 15.51 | 193,103 | +0.01(+0.08%) |
Dec 14, 2005 | 15.85 | 15.89 | 15.47 | 15.50 | 195,491 | -0.20(-1.28%) |
Dec 13, 2005 | 15.35 | 15.70 | 15.35 | 15.70 | 234,653 | +0.43(+2.80%) |
Dec 12, 2005 | 15.66 | 15.69 | 15.21 | 15.27 | 137,067 | -0.26(-1.70%) |
Dec 09, 2005 | 15.70 | 15.77 | 15.41 | 15.53 | 178,457 | -0.08(-0.52%) |
Dec 08, 2005 | 15.53 | 15.94 | 15.49 | 15.62 | 327,305 | +0.15(+0.97%) |
Dec 07, 2005 | 15.50 | 15.68 | 15.28 | 15.47 | 110,481 | -0.01(-0.04%) |
Dec 06, 2005 | 15.60 | 15.78 | 15.45 | 15.47 | 188,327 | -0.08(-0.52%) |
Dec 05, 2005 | 15.52 | 15.70 | 15.43 | 15.55 | 131,654 | +0.05(+0.32%) |
Dec 02, 2005 | 15.30 | 15.65 | 15.28 | 15.50 | 189,601 | +0.23(+1.52%) |