Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.13 | 16.23 | 16.06 | 16.23 | 1,733,668 | +0.11(+0.66%) |
Feb 27, 2006 | 15.89 | 16.16 | 15.89 | 16.13 | 1,427,766 | +0.24(+1.51%) |
Feb 24, 2006 | 16.01 | 16.05 | 15.61 | 15.89 | 857,420 | -0.08(-0.50%) |
Feb 23, 2006 | 16.11 | 16.25 | 15.93 | 15.97 | 1,206,298 | -0.14(-0.88%) |
Feb 22, 2006 | 16.06 | 16.14 | 15.03 | 16.11 | 2,094,484 | -0.06(-0.38%) |
Feb 21, 2006 | 16.80 | 16.80 | 16.10 | 16.17 | 420,447 | -0.52(-3.13%) |
Feb 17, 2006 | 16.61 | 16.77 | 15.99 | 16.69 | 560,163 | +0.20(+1.18%) |
Feb 16, 2006 | 16.63 | 16.68 | 16.08 | 16.50 | 284,314 | -0.13(-0.80%) |
Feb 15, 2006 | 16.20 | 16.77 | 16.16 | 16.63 | 485,821 | +0.46(+2.85%) |
Feb 14, 2006 | 16.20 | 16.36 | 15.97 | 16.17 | 214,857 | -0.10(-0.60%) |
Feb 13, 2006 | 15.88 | 16.32 | 15.86 | 16.27 | 291,878 | +0.39(+2.46%) |
Feb 10, 2006 | 15.97 | 16.00 | 15.88 | 15.88 | 369,916 | -0.09(-0.56%) |
Feb 09, 2006 | 16.09 | 16.46 | 15.92 | 15.97 | 444,727 | -0.08(-0.50%) |
Feb 08, 2006 | 15.82 | 16.11 | 15.75 | 16.05 | 283,885 | +0.25(+1.57%) |
Feb 07, 2006 | 15.72 | 15.82 | 15.54 | 15.80 | 270,879 | +0.11(+0.68%) |
Feb 06, 2006 | 15.57 | 15.75 | 15.38 | 15.69 | 502,470 | +0.18(+1.14%) |
Feb 03, 2006 | 15.30 | 15.61 | 15.26 | 15.51 | 214,444 | +0.13(+0.86%) |
Feb 02, 2006 | 15.58 | 15.58 | 15.12 | 15.38 | 269,853 | -0.12(-0.80%) |
Feb 01, 2006 | 15.32 | 15.59 | 15.17 | 15.51 | 359,240 | +0.26(+1.69%) |
Jan 31, 2006 | 15.43 | 15.52 | 14.99 | 15.25 | 430,356 | +0.00(+0.00%) |
Jan 30, 2006 | 15.12 | 15.59 | 14.90 | 15.25 | 685,348 | +0.68(+4.69%) |
Jan 27, 2006 | 14.88 | 14.96 | 14.35 | 14.57 | 535,372 | -0.22(-1.50%) |
Jan 26, 2006 | 14.55 | 15.10 | 14.49 | 14.79 | 435,141 | +0.28(+1.89%) |
Jan 25, 2006 | 14.53 | 14.57 | 14.27 | 14.51 | 458,089 | -0.07(-0.49%) |
Jan 24, 2006 | 14.70 | 14.74 | 14.55 | 14.58 | 414,257 | -0.16(-1.08%) |
Jan 23, 2006 | 15.08 | 15.08 | 14.63 | 14.74 | 354,924 | -0.30(-2.00%) |
Jan 20, 2006 | 15.04 | 15.17 | 14.90 | 15.04 | 447,195 | -0.06(-0.41%) |
Jan 19, 2006 | 15.13 | 15.22 | 15.06 | 15.11 | 515,728 | -0.05(-0.35%) |
Jan 18, 2006 | 15.35 | 15.35 | 15.04 | 15.16 | 425,681 | -0.28(-1.78%) |
Jan 17, 2006 | 15.56 | 15.57 | 15.32 | 15.43 | 279,331 | -0.09(-0.57%) |
Jan 13, 2006 | 15.59 | 15.59 | 15.35 | 15.52 | 135,615 | +0.00(+0.00%) |
Jan 12, 2006 | 15.57 | 15.60 | 15.35 | 15.52 | 251,959 | -0.04(-0.29%) |
Jan 11, 2006 | 15.54 | 15.67 | 15.30 | 15.57 | 301,297 | +0.13(+0.86%) |
Jan 10, 2006 | 15.58 | 15.69 | 15.42 | 15.43 | 255,261 | -0.27(-1.69%) |
Jan 09, 2006 | 15.92 | 15.92 | 15.52 | 15.70 | 578,069 | -0.12(-0.73%) |
Jan 06, 2006 | 16.01 | 16.36 | 15.75 | 15.82 | 736,857 | -0.06(-0.39%) |
Jan 05, 2006 | 15.34 | 16.03 | 15.20 | 15.88 | 569,092 | +0.62(+4.07%) |
Jan 04, 2006 | 15.30 | 15.30 | 15.20 | 15.26 | 290,785 | -0.03(-0.17%) |
Jan 03, 2006 | 15.12 | 15.30 | 15.04 | 15.28 | 454,360 | +0.13(+0.88%) |
Dec 30, 2005 | 15.29 | 15.42 | 15.12 | 15.15 | 307,535 | -0.29(-1.90%) |
Dec 29, 2005 | 15.51 | 15.66 | 15.39 | 15.44 | 162,462 | -0.01(-0.06%) |
Dec 28, 2005 | 15.43 | 15.52 | 15.29 | 15.45 | 122,315 | +0.08(+0.52%) |
Dec 27, 2005 | 15.37 | 15.52 | 15.28 | 15.37 | 180,599 | +0.01(+0.06%) |
Dec 23, 2005 | 15.47 | 15.47 | 15.30 | 15.36 | 58,674 | -0.04(-0.23%) |
Dec 22, 2005 | 15.32 | 15.54 | 15.27 | 15.40 | 331,662 | +0.02(+0.12%) |
Dec 21, 2005 | 15.28 | 15.43 | 15.25 | 15.38 | 156,518 | +0.11(+0.70%) |
Dec 20, 2005 | 15.35 | 15.36 | 15.17 | 15.27 | 189,160 | -0.08(-0.52%) |
Dec 19, 2005 | 15.35 | 15.43 | 15.21 | 15.35 | 235,549 | +0.05(+0.35%) |
Dec 16, 2005 | 15.21 | 15.48 | 15.18 | 15.30 | 378,993 | +0.09(+0.58%) |
Dec 15, 2005 | 15.08 | 15.21 | 15.08 | 15.21 | 409,220 | +0.09(+0.59%) |
Dec 14, 2005 | 15.20 | 15.20 | 15.00 | 15.12 | 496,289 | -0.07(-0.47%) |
Dec 13, 2005 | 15.12 | 15.20 | 15.08 | 15.20 | 258,386 | +0.07(+0.47%) |
Dec 12, 2005 | 15.17 | 15.21 | 14.93 | 15.12 | 341,611 | -0.04(-0.29%) |
Dec 09, 2005 | 15.20 | 15.25 | 15.15 | 15.17 | 339,466 | -0.03(-0.18%) |
Dec 08, 2005 | 15.21 | 15.21 | 15.15 | 15.20 | 413,175 | -0.02(-0.12%) |
Dec 07, 2005 | 15.26 | 15.26 | 15.15 | 15.21 | 305,805 | +0.04(+0.29%) |
Dec 06, 2005 | 15.24 | 15.25 | 15.17 | 15.17 | 446,026 | -0.04(-0.29%) |
Dec 05, 2005 | 15.20 | 15.32 | 15.12 | 15.21 | 1,007,431 | +0.05(+0.35%) |
Dec 02, 2005 | 15.12 | 15.19 | 15.08 | 15.16 | 451,249 | +0.03(+0.18%) |