Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.12 | 15.07 | 14.90 | 15.05 | 4,843,458 | -0.07(-0.47%) |
Feb 27, 2006 | 14.90 | 15.16 | 14.90 | 15.12 | 3,453,149 | +0.20(+1.32%) |
Feb 24, 2006 | 15.06 | 15.07 | 14.76 | 14.92 | 3,906,816 | -0.17(-1.13%) |
Feb 23, 2006 | 15.02 | 15.19 | 15.00 | 15.09 | 3,455,712 | -0.01(-0.06%) |
Feb 22, 2006 | 14.99 | 15.14 | 14.98 | 15.10 | 3,129,977 | +0.13(+0.84%) |
Feb 21, 2006 | 14.97 | 15.08 | 14.84 | 14.98 | 2,923,927 | -0.11(-0.71%) |
Feb 17, 2006 | 15.03 | 15.11 | 14.91 | 15.08 | 2,307,114 | -0.01(-0.06%) |
Feb 16, 2006 | 14.99 | 15.09 | 14.97 | 15.09 | 2,225,318 | -0.01(-0.06%) |
Feb 15, 2006 | 14.99 | 15.16 | 14.86 | 15.10 | 3,944,928 | +0.02(+0.12%) |
Feb 14, 2006 | 14.74 | 15.12 | 14.69 | 15.08 | 3,674,355 | +0.32(+2.19%) |
Feb 13, 2006 | 14.67 | 14.81 | 14.59 | 14.76 | 2,697,038 | +0.03(+0.18%) |
Feb 10, 2006 | 14.73 | 14.89 | 14.70 | 14.73 | 2,724,563 | -0.08(-0.54%) |
Feb 09, 2006 | 14.63 | 14.87 | 14.59 | 14.82 | 3,107,801 | +0.15(+1.04%) |
Feb 08, 2006 | 14.38 | 14.91 | 14.38 | 14.66 | 4,085,341 | +0.17(+1.18%) |
Feb 07, 2006 | 14.63 | 14.80 | 14.44 | 14.49 | 5,749,343 | -0.35(-2.36%) |
Feb 06, 2006 | 14.66 | 14.94 | 14.62 | 14.84 | 2,571,892 | +0.10(+0.67%) |
Feb 03, 2006 | 14.82 | 14.87 | 14.53 | 14.74 | 3,583,198 | -0.08(-0.55%) |
Feb 02, 2006 | 14.61 | 15.02 | 14.54 | 14.82 | 8,644,853 | +0.26(+1.79%) |
Feb 01, 2006 | 14.66 | 14.72 | 14.45 | 14.56 | 6,056,133 | -0.21(-1.40%) |
Jan 31, 2006 | 14.73 | 14.81 | 14.63 | 14.77 | 4,974,733 | +0.04(+0.30%) |
Jan 30, 2006 | 14.54 | 14.80 | 14.49 | 14.73 | 3,476,217 | +0.08(+0.55%) |
Jan 27, 2006 | 14.64 | 14.67 | 14.49 | 14.64 | 3,626,771 | +0.02(+0.12%) |
Jan 26, 2006 | 14.75 | 14.80 | 14.52 | 14.63 | 4,648,997 | -0.09(-0.61%) |
Jan 25, 2006 | 14.75 | 14.76 | 14.52 | 14.72 | 3,407,905 | +0.03(+0.18%) |
Jan 24, 2006 | 14.58 | 14.78 | 14.43 | 14.69 | 4,147,412 | +0.12(+0.80%) |
Jan 23, 2006 | 14.72 | 14.84 | 14.53 | 14.57 | 3,974,571 | +0.03(+0.18%) |
Jan 20, 2006 | 14.75 | 14.89 | 14.48 | 14.55 | 6,702,143 | +0.04(+0.31%) |
Jan 19, 2006 | 14.92 | 14.93 | 14.36 | 14.50 | 5,750,011 | -0.54(-3.58%) |
Jan 18, 2006 | 14.31 | 15.09 | 14.19 | 15.04 | 7,266,803 | +0.80(+5.61%) |
Jan 17, 2006 | 14.48 | 14.48 | 13.92 | 14.24 | 6,591,150 | -0.45(-3.05%) |
Jan 13, 2006 | 14.79 | 14.91 | 14.59 | 14.69 | 2,902,976 | +0.01(+0.06%) |
Jan 12, 2006 | 14.72 | 14.99 | 14.64 | 14.68 | 5,062,992 | -0.35(-2.33%) |
Jan 11, 2006 | 15.26 | 15.33 | 14.91 | 15.03 | 3,015,641 | -0.27(-1.76%) |
Jan 10, 2006 | 15.26 | 15.34 | 15.14 | 15.30 | 2,076,993 | -0.07(-0.47%) |
Jan 09, 2006 | 15.24 | 15.49 | 15.18 | 15.37 | 4,447,851 | +0.03(+0.18%) |
Jan 06, 2006 | 15.26 | 15.45 | 15.22 | 15.34 | 4,824,513 | +0.10(+0.65%) |
Jan 05, 2006 | 15.16 | 15.26 | 14.98 | 15.25 | 3,724,056 | +0.04(+0.30%) |
Jan 04, 2006 | 14.68 | 15.26 | 14.68 | 15.20 | 7,301,126 | +0.46(+3.10%) |
Jan 03, 2006 | 14.69 | 14.82 | 14.43 | 14.74 | 4,606,539 | +0.00(+0.00%) |
Dec 30, 2005 | 14.81 | 14.82 | 14.67 | 14.74 | 2,109,422 | -0.10(-0.66%) |
Dec 29, 2005 | 14.90 | 15.03 | 14.84 | 14.84 | 2,782,846 | -0.06(-0.42%) |
Dec 28, 2005 | 14.88 | 14.96 | 14.64 | 14.91 | 3,037,149 | +0.09(+0.61%) |
Dec 27, 2005 | 14.90 | 15.10 | 14.80 | 14.82 | 3,651,956 | -0.06(-0.42%) |
Dec 23, 2005 | 14.91 | 15.02 | 14.86 | 14.88 | 2,483,521 | -0.04(-0.24%) |
Dec 22, 2005 | 14.82 | 14.98 | 14.79 | 14.91 | 2,510,824 | +0.08(+0.54%) |
Dec 21, 2005 | 14.88 | 14.94 | 14.79 | 14.83 | 2,614,016 | +0.04(+0.30%) |
Dec 20, 2005 | 14.82 | 14.91 | 14.64 | 14.79 | 2,671,296 | -0.07(-0.48%) |
Dec 19, 2005 | 15.00 | 15.14 | 14.77 | 14.86 | 4,082,889 | -0.23(-1.55%) |
Dec 16, 2005 | 14.93 | 15.21 | 14.90 | 15.09 | 6,873,536 | +0.19(+1.26%) |
Dec 15, 2005 | 14.61 | 14.91 | 14.56 | 14.91 | 2,967,945 | +0.31(+2.15%) |
Dec 14, 2005 | 14.56 | 14.80 | 14.54 | 14.59 | 3,218,125 | +0.04(+0.31%) |
Dec 13, 2005 | 14.64 | 14.81 | 14.44 | 14.55 | 2,716,874 | -0.09(-0.61%) |
Dec 12, 2005 | 14.55 | 14.77 | 14.53 | 14.64 | 2,268,333 | +0.01(+0.06%) |
Dec 09, 2005 | 14.54 | 14.72 | 14.50 | 14.63 | 2,471,709 | -0.13(-0.85%) |
Dec 08, 2005 | 14.69 | 14.91 | 14.64 | 14.75 | 2,536,009 | +0.01(+0.06%) |
Dec 07, 2005 | 14.81 | 14.82 | 14.63 | 14.74 | 3,730,743 | -0.08(-0.55%) |
Dec 06, 2005 | 14.95 | 15.02 | 14.79 | 14.82 | 4,004,436 | -0.07(-0.48%) |
Dec 05, 2005 | 14.77 | 14.92 | 14.76 | 14.90 | 2,232,896 | +0.01(+0.06%) |
Dec 02, 2005 | 14.81 | 15.02 | 14.79 | 14.89 | 3,449,583 | +0.06(+0.42%) |