Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.91 | 17.98 | 17.72 | 17.85 | 174,200 | -0.06(-0.34%) |
Feb 27, 2006 | 18.35 | 18.58 | 17.84 | 17.91 | 270,300 | -0.58(-3.14%) |
Feb 24, 2006 | 18.60 | 18.70 | 17.78 | 18.49 | 670,600 | -0.22(-1.18%) |
Feb 23, 2006 | 18.51 | 18.93 | 18.30 | 18.71 | 131,000 | -0.23(-1.21%) |
Feb 22, 2006 | 18.68 | 19.00 | 18.57 | 18.94 | 117,900 | +0.01(+0.05%) |
Feb 21, 2006 | 17.55 | 19.20 | 17.46 | 18.93 | 861,700 | +0.99(+5.52%) |
Feb 17, 2006 | 18.40 | 18.47 | 17.90 | 17.94 | 257,000 | -0.56(-3.03%) |
Feb 16, 2006 | 19.08 | 19.08 | 18.45 | 18.50 | 1,359,700 | -0.57(-2.99%) |
Feb 15, 2006 | 19.00 | 19.12 | 18.97 | 19.07 | 674,500 | +0.05(+0.26%) |
Feb 14, 2006 | 19.40 | 19.40 | 18.92 | 19.02 | 436,300 | -0.38(-1.96%) |
Feb 13, 2006 | 19.00 | 19.56 | 19.00 | 19.40 | 718,000 | +0.33(+1.73%) |
Feb 10, 2006 | 19.00 | 19.30 | 18.98 | 19.07 | 456,100 | +0.12(+0.63%) |
Feb 09, 2006 | 17.92 | 19.00 | 17.90 | 18.95 | 836,800 | +1.08(+6.04%) |
Feb 08, 2006 | 17.76 | 17.87 | 17.51 | 17.87 | 210,600 | +0.11(+0.62%) |
Feb 07, 2006 | 17.75 | 18.15 | 17.54 | 17.76 | 322,000 | +0.12(+0.68%) |
Feb 06, 2006 | 17.70 | 17.75 | 17.49 | 17.64 | 338,300 | -0.01(-0.06%) |
Feb 03, 2006 | 17.28 | 17.74 | 17.25 | 17.65 | 243,700 | +0.25(+1.44%) |
Feb 02, 2006 | 17.50 | 17.58 | 17.25 | 17.40 | 804,400 | -0.11(-0.63%) |
Feb 01, 2006 | 17.76 | 17.85 | 17.26 | 17.51 | 403,700 | -0.24(-1.35%) |
Jan 31, 2006 | 17.20 | 18.00 | 17.20 | 17.75 | 1,478,000 | +0.51(+2.96%) |
Jan 30, 2006 | 17.06 | 17.30 | 16.78 | 17.24 | 941,200 | +0.19(+1.11%) |
Jan 27, 2006 | 16.57 | 17.40 | 16.57 | 17.05 | 1,063,900 | +0.48(+2.90%) |
Jan 26, 2006 | 16.80 | 17.45 | 16.45 | 16.57 | 811,900 | -0.16(-0.96%) |
Jan 25, 2006 | 17.65 | 17.65 | 16.36 | 16.73 | 1,517,700 | +3.80(+29.39%) |
Jan 24, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | -1.47(-10.21%) |
Jan 12, 2006 | 14.00 | 14.65 | 13.90 | 14.40 | 2,363,900 | +1.47(+11.37%) |
Jan 11, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 13.00 | 13.08 | 12.77 | 12.93 | 1,627,700 | -0.07(-0.54%) |
Jan 05, 2006 | 13.30 | 13.31 | 12.95 | 13.00 | 2,880,600 | +0.00(+0.00%) |
Jan 04, 2006 | 13.47 | 13.85 | 13.00 | 13.00 | 2,342,000 | -0.50(-3.70%) |
Jan 03, 2006 | 12.90 | 13.50 | 12.81 | 13.50 | 1,875,500 | +0.40(+3.05%) |
Dec 30, 2005 | 13.65 | 13.65 | 12.66 | 13.10 | 1,208,400 | -0.11(-0.83%) |
Dec 29, 2005 | 13.80 | 13.83 | 13.21 | 13.21 | 1,092,100 | -0.09(-0.68%) |
Dec 28, 2005 | 12.25 | 14.00 | 12.25 | 13.30 | 3,187,700 | +0.80(+6.40%) |
Dec 27, 2005 | 12.20 | 12.79 | 12.13 | 12.50 | 3,324,100 | +0.55(+4.60%) |