Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.46 | 17.74 | 16.86 | 17.09 | 1,464,197 | -0.37(-2.12%) |
Feb 27, 2006 | 17.69 | 17.97 | 17.29 | 17.46 | 1,338,214 | -0.59(-3.25%) |
Feb 24, 2006 | 18.20 | 18.21 | 17.76 | 18.04 | 1,295,219 | +0.35(+1.96%) |
Feb 23, 2006 | 18.19 | 18.28 | 17.55 | 17.70 | 1,365,632 | -0.60(-3.29%) |
Feb 22, 2006 | 18.13 | 18.63 | 18.01 | 18.30 | 1,825,205 | -0.23(-1.25%) |
Feb 21, 2006 | 17.94 | 18.57 | 17.71 | 18.53 | 2,453,309 | +0.92(+5.21%) |
Feb 17, 2006 | 17.51 | 18.01 | 17.28 | 17.61 | 1,665,933 | +0.38(+2.19%) |
Feb 16, 2006 | 16.66 | 17.52 | 16.53 | 17.23 | 1,906,255 | +0.54(+3.23%) |
Feb 15, 2006 | 17.04 | 17.29 | 16.52 | 16.69 | 1,816,507 | -0.39(-2.26%) |
Feb 14, 2006 | 16.69 | 17.27 | 16.43 | 17.08 | 1,950,287 | +0.47(+2.83%) |
Feb 13, 2006 | 17.00 | 17.28 | 16.43 | 16.61 | 2,356,695 | -0.74(-4.27%) |
Feb 10, 2006 | 17.70 | 17.74 | 16.77 | 17.35 | 2,013,028 | -0.35(-2.00%) |
Feb 09, 2006 | 18.21 | 18.30 | 17.70 | 17.70 | 1,737,094 | +0.12(+0.66%) |
Feb 08, 2006 | 17.60 | 17.94 | 17.06 | 17.59 | 2,488,182 | -0.05(-0.26%) |
Feb 07, 2006 | 18.71 | 18.71 | 17.51 | 17.64 | 3,119,773 | -1.58(-8.23%) |
Feb 06, 2006 | 18.71 | 19.40 | 18.67 | 19.22 | 1,911,836 | +0.68(+3.66%) |
Feb 03, 2006 | 19.20 | 19.33 | 18.34 | 18.54 | 2,603,564 | -0.83(-4.26%) |
Feb 02, 2006 | 18.77 | 19.66 | 18.61 | 19.36 | 4,407,356 | +0.85(+4.58%) |
Feb 01, 2006 | 18.63 | 18.70 | 17.99 | 18.52 | 3,162,326 | -0.15(-0.79%) |
Jan 31, 2006 | 18.51 | 18.93 | 18.28 | 18.66 | 7,461,268 | +1.23(+7.08%) |
Jan 30, 2006 | 17.22 | 17.57 | 17.02 | 17.43 | 1,998,935 | +0.34(+1.99%) |
Jan 27, 2006 | 17.13 | 17.70 | 17.00 | 17.09 | 4,330,920 | +0.23(+1.37%) |
Jan 26, 2006 | 15.77 | 16.90 | 15.51 | 16.86 | 4,632,300 | +1.45(+9.41%) |
Jan 25, 2006 | 15.00 | 15.51 | 14.95 | 15.41 | 3,378,666 | +0.95(+6.56%) |
Jan 24, 2006 | 14.52 | 14.75 | 14.21 | 14.46 | 2,194,579 | -0.27(-1.83%) |
Jan 23, 2006 | 15.52 | 14.87 | 14.42 | 14.73 | 1,423,434 | -0.04(-0.26%) |
Jan 20, 2006 | 15.41 | 15.48 | 14.71 | 14.77 | 1,788,565 | -0.34(-2.25%) |
Jan 19, 2006 | 14.96 | 15.28 | 14.94 | 15.11 | 1,256,642 | +0.40(+2.73%) |
Jan 18, 2006 | 15.15 | 15.28 | 14.59 | 14.70 | 1,783,987 | -0.75(-4.85%) |
Jan 17, 2006 | 15.31 | 15.66 | 15.20 | 15.45 | 1,850,145 | +0.12(+0.75%) |
Jan 13, 2006 | 15.09 | 15.61 | 15.06 | 15.34 | 2,019,798 | +0.18(+1.17%) |
Jan 12, 2006 | 15.08 | 15.28 | 14.99 | 15.16 | 939,646 | -0.11(-0.71%) |
Jan 11, 2006 | 15.15 | 15.57 | 15.15 | 15.27 | 897,635 | +0.05(+0.30%) |
Jan 10, 2006 | 15.24 | 15.51 | 14.99 | 15.22 | 1,434,211 | -0.17(-1.10%) |
Jan 09, 2006 | 15.37 | 15.78 | 15.27 | 15.39 | 1,932,845 | -0.07(-0.45%) |
Jan 06, 2006 | 15.08 | 15.66 | 15.08 | 15.46 | 1,748,121 | +0.52(+3.46%) |
Jan 05, 2006 | 14.90 | 15.14 | 14.72 | 14.94 | 1,160,705 | -0.41(-2.66%) |
Jan 04, 2006 | 15.26 | 15.42 | 15.08 | 15.35 | 1,225,458 | -0.04(-0.25%) |
Jan 03, 2006 | 14.79 | 15.48 | 14.53 | 15.39 | 2,031,002 | +0.86(+5.95%) |
Dec 30, 2005 | 14.74 | 14.80 | 14.46 | 14.53 | 670,894 | -0.22(-1.52%) |
Dec 29, 2005 | 14.78 | 14.86 | 14.44 | 14.75 | 735,031 | +0.02(+0.16%) |
Dec 28, 2005 | 14.64 | 14.76 | 14.44 | 14.73 | 871,723 | +0.31(+2.14%) |
Dec 27, 2005 | 14.50 | 14.83 | 14.39 | 14.42 | 943,794 | +0.07(+0.48%) |
Dec 23, 2005 | 14.57 | 14.79 | 14.35 | 14.35 | 1,064,134 | -0.34(-2.31%) |
Dec 22, 2005 | 14.12 | 14.69 | 14.12 | 14.69 | 2,295,315 | +0.62(+4.39%) |
Dec 21, 2005 | 13.55 | 14.12 | 13.49 | 14.07 | 1,495,491 | +0.49(+3.64%) |
Dec 20, 2005 | 13.90 | 14.04 | 13.49 | 13.58 | 1,734,675 | -0.34(-2.44%) |
Dec 19, 2005 | 14.30 | 14.52 | 13.89 | 13.92 | 1,306,999 | -0.28(-1.96%) |
Dec 16, 2005 | 14.23 | 14.42 | 14.08 | 14.19 | 972,890 | +0.07(+0.49%) |
Dec 15, 2005 | 14.23 | 14.35 | 13.99 | 14.13 | 1,863,116 | +0.12(+0.88%) |
Dec 14, 2005 | 14.31 | 14.54 | 13.92 | 14.00 | 2,169,551 | -0.41(-2.84%) |
Dec 13, 2005 | 14.57 | 14.81 | 14.27 | 14.41 | 2,530,643 | -0.24(-1.63%) |
Dec 12, 2005 | 15.51 | 16.01 | 14.62 | 14.65 | 3,782,187 | -0.58(-3.80%) |
Dec 09, 2005 | 15.59 | 15.93 | 15.14 | 15.23 | 1,829,213 | -0.33(-2.13%) |
Dec 08, 2005 | 15.75 | 15.92 | 15.44 | 15.56 | 1,396,619 | -0.14(-0.88%) |
Dec 07, 2005 | 15.62 | 15.85 | 15.29 | 15.70 | 2,033,020 | +0.39(+2.52%) |
Dec 06, 2005 | 14.88 | 15.43 | 14.76 | 15.31 | 2,559,431 | +0.39(+2.58%) |
Dec 05, 2005 | 15.21 | 15.23 | 14.82 | 14.93 | 1,429,235 | +0.02(+0.10%) |
Dec 02, 2005 | 15.31 | 15.34 | 14.70 | 14.91 | 1,579,602 | -0.41(-2.67%) |