Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.88 | 23.14 | 21.56 | 21.93 | 340,277 | -0.95(-4.15%) |
Feb 27, 2006 | 23.28 | 23.40 | 22.76 | 22.88 | 306,849 | +0.28(+1.24%) |
Feb 24, 2006 | 22.35 | 22.88 | 21.87 | 22.60 | 392,921 | +0.14(+0.62%) |
Feb 23, 2006 | 21.53 | 23.06 | 21.05 | 22.46 | 507,487 | +0.80(+3.69%) |
Feb 22, 2006 | 21.73 | 22.83 | 21.30 | 21.66 | 913,472 | +1.28(+6.28%) |
Feb 21, 2006 | 20.61 | 21.17 | 20.22 | 20.38 | 213,105 | -0.21(-1.02%) |
Feb 17, 2006 | 20.80 | 21.38 | 20.50 | 20.59 | 408,644 | -0.06(-0.29%) |
Feb 16, 2006 | 20.22 | 21.34 | 20.15 | 20.65 | 763,600 | +0.67(+3.35%) |
Feb 15, 2006 | 20.10 | 20.25 | 19.80 | 19.98 | 359,830 | -0.01(-0.05%) |
Feb 14, 2006 | 20.19 | 20.45 | 19.74 | 19.99 | 449,916 | -0.07(-0.35%) |
Feb 13, 2006 | 20.00 | 20.06 | 19.20 | 20.06 | 369,394 | +0.04(+0.20%) |
Feb 10, 2006 | 20.48 | 20.57 | 19.80 | 20.02 | 371,259 | -0.64(-3.10%) |
Feb 09, 2006 | 20.09 | 21.09 | 19.98 | 20.66 | 959,635 | +0.62(+3.09%) |
Feb 08, 2006 | 19.20 | 20.47 | 18.61 | 20.04 | 1,744,736 | +2.99(+17.54%) |
Feb 07, 2006 | 17.14 | 17.50 | 16.83 | 17.05 | 682,547 | +0.08(+0.47%) |
Feb 06, 2006 | 16.94 | 17.23 | 16.63 | 16.97 | 285,526 | +0.22(+1.31%) |
Feb 03, 2006 | 16.22 | 17.08 | 16.00 | 16.75 | 339,583 | +0.30(+1.82%) |
Feb 02, 2006 | 15.95 | 16.68 | 15.72 | 16.45 | 740,465 | +0.64(+4.05%) |
Feb 01, 2006 | 15.71 | 16.05 | 15.39 | 15.81 | 331,143 | -0.10(-0.63%) |
Jan 31, 2006 | 16.06 | 16.06 | 15.12 | 15.91 | 293,199 | -0.09(-0.56%) |
Jan 30, 2006 | 15.50 | 16.14 | 15.28 | 16.00 | 325,687 | +0.17(+1.07%) |
Jan 27, 2006 | 15.85 | 16.01 | 15.57 | 15.83 | 180,123 | -0.02(-0.13%) |
Jan 26, 2006 | 15.88 | 16.20 | 15.63 | 15.85 | 273,180 | +0.15(+0.96%) |
Jan 25, 2006 | 15.67 | 15.78 | 15.00 | 15.70 | 351,024 | +0.17(+1.09%) |
Jan 24, 2006 | 15.91 | 16.25 | 15.33 | 15.53 | 453,526 | -0.26(-1.65%) |
Jan 23, 2006 | 15.23 | 16.00 | 15.12 | 15.79 | 242,010 | +0.50(+3.27%) |
Jan 20, 2006 | 15.80 | 16.00 | 15.12 | 15.29 | 350,187 | -0.52(-3.29%) |
Jan 19, 2006 | 14.65 | 16.42 | 14.53 | 15.81 | 697,812 | +1.39(+9.64%) |
Jan 18, 2006 | 14.27 | 14.60 | 14.05 | 14.42 | 183,689 | -0.19(-1.30%) |
Jan 17, 2006 | 14.99 | 15.00 | 14.21 | 14.61 | 246,465 | -0.35(-2.34%) |
Jan 13, 2006 | 14.81 | 15.41 | 14.35 | 14.96 | 470,536 | +0.35(+2.40%) |
Jan 12, 2006 | 14.82 | 14.99 | 13.85 | 14.61 | 2,126,300 | -0.12(-0.81%) |
Jan 11, 2006 | 13.65 | 15.00 | 13.40 | 14.73 | 630,182 | +1.12(+8.23%) |
Jan 10, 2006 | 13.40 | 13.61 | 13.02 | 13.61 | 151,575 | +0.19(+1.42%) |
Jan 09, 2006 | 13.75 | 13.75 | 12.97 | 13.42 | 208,195 | -0.30(-2.19%) |
Jan 06, 2006 | 13.99 | 14.36 | 13.32 | 13.72 | 346,205 | -0.29(-2.07%) |
Jan 05, 2006 | 13.63 | 14.45 | 13.43 | 14.01 | 625,989 | +0.49(+3.62%) |
Jan 04, 2006 | 13.47 | 13.64 | 13.20 | 13.52 | 151,474 | -0.06(-0.44%) |
Jan 03, 2006 | 13.03 | 13.60 | 12.71 | 13.58 | 249,892 | +0.38(+2.88%) |
Dec 30, 2005 | 13.28 | 13.34 | 12.66 | 13.20 | 115,746 | -0.07(-0.53%) |
Dec 29, 2005 | 13.83 | 13.90 | 13.25 | 13.27 | 182,761 | -0.53(-3.84%) |
Dec 28, 2005 | 13.60 | 13.86 | 13.44 | 13.80 | 93,500 | +0.30(+2.22%) |
Dec 27, 2005 | 13.75 | 13.75 | 13.21 | 13.50 | 171,800 | -0.27(-1.96%) |
Dec 23, 2005 | 13.75 | 13.93 | 13.65 | 13.77 | 70,400 | +0.08(+0.58%) |
Dec 22, 2005 | 13.40 | 13.70 | 13.38 | 13.69 | 61,253 | +0.20(+1.48%) |
Dec 21, 2005 | 13.79 | 14.00 | 13.10 | 13.49 | 423,931 | -0.46(-3.30%) |
Dec 20, 2005 | 13.23 | 14.05 | 12.94 | 13.95 | 406,601 | +0.91(+6.98%) |
Dec 19, 2005 | 12.42 | 13.72 | 12.37 | 13.04 | 383,202 | +0.87(+7.15%) |
Dec 16, 2005 | 11.81 | 12.21 | 11.81 | 12.17 | 210,224 | +0.38(+3.22%) |
Dec 15, 2005 | 11.99 | 12.47 | 11.62 | 11.79 | 185,324 | -0.29(-2.40%) |
Dec 14, 2005 | 12.00 | 12.25 | 11.80 | 12.08 | 82,653 | +0.01(+0.08%) |
Dec 13, 2005 | 11.74 | 12.20 | 11.42 | 12.07 | 112,626 | +0.24(+2.03%) |
Dec 12, 2005 | 11.92 | 12.00 | 11.50 | 11.83 | 105,450 | -0.10(-0.84%) |
Dec 09, 2005 | 11.59 | 11.95 | 11.40 | 11.93 | 62,585 | +0.45(+3.92%) |
Dec 08, 2005 | 11.53 | 11.93 | 11.44 | 11.48 | 52,323 | -0.05(-0.43%) |
Dec 07, 2005 | 11.88 | 11.94 | 11.37 | 11.53 | 82,767 | -0.27(-2.29%) |
Dec 06, 2005 | 12.09 | 12.13 | 11.73 | 11.80 | 92,923 | -0.16(-1.34%) |
Dec 05, 2005 | 12.10 | 12.27 | 11.94 | 11.96 | 125,569 | -0.23(-1.89%) |
Dec 02, 2005 | 12.43 | 12.43 | 12.16 | 12.19 | 114,008 | +0.06(+0.49%) |