Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.63 | 16.56 | 16.30 | 16.40 | 2,310,591 | -0.23(-1.41%) |
Feb 27, 2006 | 16.71 | 16.71 | 16.59 | 16.63 | 1,739,807 | -0.04(-0.23%) |
Feb 24, 2006 | 16.63 | 16.71 | 16.58 | 16.67 | 1,367,845 | -0.04(-0.26%) |
Feb 23, 2006 | 16.82 | 16.82 | 16.69 | 16.71 | 2,070,587 | -0.11(-0.63%) |
Feb 22, 2006 | 16.70 | 16.84 | 16.61 | 16.82 | 2,048,004 | +0.35(+2.13%) |
Feb 21, 2006 | 16.49 | 16.56 | 16.46 | 16.47 | 2,869,420 | +0.29(+1.77%) |
Feb 17, 2006 | 16.19 | 16.25 | 16.11 | 16.18 | 1,404,156 | -0.02(-0.13%) |
Feb 16, 2006 | 16.03 | 16.20 | 16.00 | 16.20 | 1,831,026 | +0.01(+0.08%) |
Feb 15, 2006 | 16.26 | 16.26 | 16.14 | 16.19 | 1,383,786 | -0.05(-0.31%) |
Feb 14, 2006 | 16.05 | 16.26 | 16.02 | 16.24 | 1,943,058 | +0.47(+2.95%) |
Feb 13, 2006 | 15.83 | 15.88 | 15.70 | 15.77 | 2,344,688 | -0.04(-0.23%) |
Feb 10, 2006 | 15.83 | 15.85 | 15.61 | 15.81 | 1,576,409 | +0.06(+0.36%) |
Feb 09, 2006 | 15.85 | 15.88 | 15.70 | 15.75 | 2,141,437 | -0.16(-0.98%) |
Feb 08, 2006 | 15.70 | 15.94 | 15.70 | 15.91 | 1,829,698 | +0.05(+0.31%) |
Feb 07, 2006 | 16.15 | 16.15 | 15.82 | 15.86 | 2,520,484 | -0.18(-1.14%) |
Feb 06, 2006 | 16.01 | 16.06 | 15.97 | 16.04 | 2,716,650 | +0.49(+3.12%) |
Feb 03, 2006 | 15.54 | 15.67 | 15.50 | 15.56 | 2,325,204 | -0.27(-1.68%) |
Feb 02, 2006 | 16.03 | 16.05 | 15.79 | 15.82 | 5,455,440 | -0.35(-2.19%) |
Feb 01, 2006 | 16.18 | 16.26 | 16.13 | 16.18 | 2,598,419 | -0.03(-0.17%) |
Jan 31, 2006 | 16.27 | 16.28 | 16.19 | 16.20 | 2,517,384 | -0.06(-0.35%) |
Jan 30, 2006 | 16.32 | 16.35 | 16.17 | 16.26 | 2,813,183 | +0.03(+0.17%) |
Jan 27, 2006 | 15.99 | 16.34 | 15.99 | 16.23 | 4,326,271 | +0.61(+3.87%) |
Jan 26, 2006 | 15.58 | 15.77 | 15.47 | 15.63 | 2,528,012 | +0.13(+0.86%) |
Jan 25, 2006 | 15.59 | 15.62 | 15.43 | 15.49 | 2,246,384 | -0.10(-0.64%) |
Jan 24, 2006 | 15.58 | 15.59 | 15.50 | 15.59 | 2,171,106 | +0.17(+1.13%) |
Jan 23, 2006 | 15.41 | 15.42 | 15.32 | 15.42 | 1,463,050 | +0.08(+0.50%) |
Jan 20, 2006 | 15.64 | 15.64 | 15.32 | 15.34 | 2,412,438 | -0.30(-1.92%) |
Jan 19, 2006 | 15.58 | 15.74 | 15.53 | 15.64 | 2,774,658 | +0.50(+3.30%) |
Jan 18, 2006 | 15.10 | 15.20 | 15.10 | 15.14 | 2,018,778 | +0.02(+0.12%) |
Jan 17, 2006 | 15.29 | 15.32 | 15.09 | 15.13 | 3,131,564 | -0.19(-1.27%) |
Jan 13, 2006 | 15.29 | 15.32 | 15.21 | 15.32 | 1,234,116 | +0.28(+1.86%) |
Jan 12, 2006 | 15.15 | 15.15 | 15.03 | 15.04 | 1,815,085 | -0.07(-0.45%) |
Jan 11, 2006 | 15.02 | 15.12 | 14.97 | 15.11 | 3,820,137 | +0.17(+1.15%) |
Jan 10, 2006 | 14.94 | 14.95 | 14.88 | 14.94 | 1,583,494 | -0.12(-0.80%) |
Jan 09, 2006 | 15.04 | 15.08 | 14.98 | 15.06 | 2,447,863 | +0.14(+0.97%) |
Jan 06, 2006 | 14.77 | 14.93 | 14.75 | 14.91 | 2,642,257 | +0.34(+2.31%) |
Jan 05, 2006 | 14.58 | 14.61 | 14.55 | 14.57 | 1,619,805 | +0.01(+0.08%) |
Jan 04, 2006 | 14.50 | 14.58 | 14.47 | 14.56 | 1,680,913 | +0.34(+2.38%) |
Jan 03, 2006 | 14.10 | 14.24 | 14.09 | 14.22 | 1,549,398 | +0.31(+2.22%) |
Dec 30, 2005 | 13.92 | 13.95 | 13.80 | 13.92 | 662,889 | -0.13(-0.93%) |
Dec 29, 2005 | 14.07 | 14.12 | 14.04 | 14.05 | 634,992 | +0.04(+0.26%) |
Dec 28, 2005 | 13.97 | 14.04 | 13.96 | 14.01 | 658,903 | +0.02(+0.11%) |
Dec 27, 2005 | 14.11 | 14.16 | 13.97 | 13.99 | 871,010 | -0.12(-0.82%) |
Dec 23, 2005 | 14.11 | 14.12 | 14.05 | 14.11 | 707,613 | -0.23(-1.59%) |
Dec 22, 2005 | 14.34 | 14.42 | 14.32 | 14.34 | 412,700 | -0.06(-0.39%) |
Dec 21, 2005 | 14.33 | 14.42 | 14.32 | 14.39 | 1,140,683 | +0.10(+0.70%) |
Dec 20, 2005 | 14.23 | 14.29 | 14.22 | 14.29 | 923,705 | +0.16(+1.12%) |
Dec 19, 2005 | 14.23 | 14.24 | 14.10 | 14.14 | 764,735 | +0.07(+0.47%) |
Dec 16, 2005 | 14.15 | 14.16 | 14.03 | 14.07 | 549,972 | -0.04(-0.26%) |
Dec 15, 2005 | 14.06 | 14.11 | 14.02 | 14.11 | 458,310 | -0.01(-0.05%) |
Dec 14, 2005 | 14.16 | 14.18 | 14.04 | 14.11 | 594,253 | -0.01(-0.05%) |
Dec 13, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 597,795 | +0.05(+0.34%) |
Dec 12, 2005 | 14.09 | 14.09 | 14.01 | 14.07 | 724,440 | +0.07(+0.52%) |
Dec 09, 2005 | 14.02 | 14.05 | 13.95 | 14.00 | 449,011 | -0.01(-0.08%) |
Dec 08, 2005 | 14.07 | 14.08 | 13.97 | 14.01 | 616,393 | -0.02(-0.16%) |
Dec 07, 2005 | 14.10 | 14.11 | 14.00 | 14.04 | 548,643 | +0.08(+0.58%) |
Dec 06, 2005 | 13.91 | 14.05 | 13.90 | 13.95 | 1,059,205 | -0.10(-0.72%) |
Dec 05, 2005 | 14.00 | 14.06 | 13.98 | 14.06 | 491,078 | +0.00(+0.00%) |
Dec 02, 2005 | 14.06 | 14.08 | 14.04 | 14.06 | 716,026 | -0.00(-0.02%) |