Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.93 | 14.95 | 14.32 | 14.40 | 564,392 | -0.52(-3.50%) |
Feb 27, 2006 | 14.98 | 15.08 | 14.83 | 14.93 | 177,466 | -0.08(-0.53%) |
Feb 24, 2006 | 14.92 | 15.09 | 14.84 | 15.01 | 304,027 | +0.04(+0.24%) |
Feb 23, 2006 | 15.11 | 15.11 | 14.54 | 14.97 | 319,913 | -0.15(-0.96%) |
Feb 22, 2006 | 15.22 | 15.29 | 14.93 | 15.11 | 241,537 | -0.06(-0.39%) |
Feb 21, 2006 | 15.05 | 15.52 | 14.95 | 15.17 | 338,627 | +0.12(+0.83%) |
Feb 17, 2006 | 15.02 | 15.11 | 14.96 | 15.05 | 186,630 | +0.05(+0.34%) |
Feb 16, 2006 | 15.02 | 15.31 | 14.57 | 15.00 | 271,343 | -0.04(-0.29%) |
Feb 15, 2006 | 14.95 | 15.40 | 14.88 | 15.04 | 313,519 | +0.05(+0.34%) |
Feb 14, 2006 | 15.16 | 15.28 | 14.93 | 14.99 | 375,178 | -0.17(-1.10%) |
Feb 13, 2006 | 15.10 | 15.22 | 14.32 | 15.16 | 840,754 | -0.56(-3.55%) |
Feb 10, 2006 | 15.65 | 15.89 | 15.53 | 15.72 | 380,093 | +0.00(+0.00%) |
Feb 09, 2006 | 15.10 | 15.92 | 15.03 | 15.72 | 305,239 | +0.60(+4.00%) |
Feb 08, 2006 | 15.32 | 15.46 | 15.10 | 15.11 | 292,707 | -0.22(-1.46%) |
Feb 07, 2006 | 15.92 | 15.92 | 15.29 | 15.33 | 220,605 | -0.57(-3.58%) |
Feb 06, 2006 | 15.61 | 15.93 | 15.49 | 15.90 | 453,654 | +0.36(+2.28%) |
Feb 03, 2006 | 16.01 | 16.08 | 15.14 | 15.55 | 1,220,356 | -0.50(-3.11%) |
Feb 02, 2006 | 15.87 | 16.11 | 15.63 | 16.05 | 577,760 | +0.17(+1.10%) |
Feb 01, 2006 | 15.65 | 16.02 | 15.65 | 15.87 | 483,007 | +0.17(+1.11%) |
Jan 31, 2006 | 15.79 | 15.94 | 15.61 | 15.70 | 762,257 | +0.01(+0.09%) |
Jan 30, 2006 | 15.26 | 15.69 | 15.15 | 15.69 | 1,012,853 | +0.60(+3.99%) |
Jan 27, 2006 | 14.35 | 15.14 | 14.33 | 15.09 | 495,791 | +0.64(+4.41%) |
Jan 26, 2006 | 14.59 | 14.59 | 14.22 | 14.45 | 576,993 | -0.14(-0.99%) |
Jan 25, 2006 | 14.49 | 14.80 | 14.49 | 14.59 | 390,617 | +0.11(+0.75%) |
Jan 24, 2006 | 14.24 | 14.53 | 14.18 | 14.48 | 317,894 | +0.14(+1.01%) |
Jan 23, 2006 | 14.19 | 14.35 | 14.03 | 14.34 | 158,794 | +0.23(+1.64%) |
Jan 20, 2006 | 13.90 | 14.17 | 13.75 | 14.11 | 253,836 | +0.11(+0.78%) |
Jan 19, 2006 | 13.69 | 14.02 | 13.66 | 14.00 | 261,116 | +0.28(+2.06%) |
Jan 18, 2006 | 13.37 | 13.82 | 13.37 | 13.72 | 258,106 | +0.23(+1.72%) |
Jan 17, 2006 | 13.61 | 13.61 | 13.44 | 13.48 | 147,171 | -0.12(-0.91%) |
Jan 13, 2006 | 13.51 | 13.72 | 13.51 | 13.61 | 131,974 | +0.03(+0.21%) |
Jan 12, 2006 | 13.82 | 13.82 | 13.54 | 13.58 | 171,556 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.76 | 13.42 | 13.69 | 240,615 | +0.07(+0.48%) |
Jan 10, 2006 | 13.61 | 13.77 | 13.55 | 13.63 | 228,173 | +0.01(+0.11%) |
Jan 09, 2006 | 13.69 | 13.78 | 13.59 | 13.61 | 256,880 | -0.10(-0.74%) |
Jan 06, 2006 | 13.64 | 13.73 | 13.55 | 13.72 | 188,840 | +0.07(+0.48%) |
Jan 05, 2006 | 14.05 | 14.05 | 13.59 | 13.65 | 464,704 | -0.33(-2.33%) |
Jan 04, 2006 | 13.91 | 14.21 | 13.91 | 13.98 | 892,494 | -0.08(-0.57%) |
Jan 03, 2006 | 13.66 | 14.22 | 13.61 | 14.06 | 433,279 | +0.48(+3.52%) |
Dec 30, 2005 | 13.46 | 13.61 | 13.39 | 13.58 | 308,298 | -0.02(-0.16%) |
Dec 29, 2005 | 13.53 | 13.78 | 13.33 | 13.60 | 234,161 | +0.03(+0.21%) |
Dec 28, 2005 | 13.26 | 13.59 | 13.26 | 13.57 | 275,760 | +0.36(+2.69%) |
Dec 27, 2005 | 13.48 | 13.66 | 13.20 | 13.22 | 207,027 | -0.26(-1.94%) |
Dec 23, 2005 | 13.78 | 13.78 | 13.22 | 13.48 | 1,040,016 | -0.28(-2.00%) |
Dec 22, 2005 | 13.59 | 13.85 | 13.47 | 13.75 | 554,799 | +0.20(+1.44%) |
Dec 21, 2005 | 13.53 | 13.90 | 13.43 | 13.56 | 967,620 | +0.12(+0.92%) |
Dec 20, 2005 | 13.11 | 13.52 | 13.11 | 13.43 | 472,703 | +0.29(+2.20%) |
Dec 19, 2005 | 13.11 | 13.27 | 12.90 | 13.14 | 760,034 | -0.04(-0.33%) |
Dec 16, 2005 | 13.39 | 13.52 | 13.09 | 13.19 | 664,252 | -0.20(-1.51%) |
Dec 15, 2005 | 13.43 | 13.53 | 13.11 | 13.39 | 318,246 | -0.09(-0.70%) |
Dec 14, 2005 | 13.74 | 13.80 | 13.33 | 13.48 | 615,964 | -0.25(-1.85%) |
Dec 13, 2005 | 13.56 | 13.80 | 13.45 | 13.74 | 1,409,990 | +0.15(+1.12%) |
Dec 12, 2005 | 13.43 | 13.60 | 13.38 | 13.59 | 740,348 | +0.14(+1.08%) |
Dec 09, 2005 | 13.42 | 13.59 | 13.38 | 13.44 | 344,140 | +0.04(+0.32%) |
Dec 08, 2005 | 13.40 | 13.47 | 13.16 | 13.40 | 287,261 | +0.05(+0.35%) |
Dec 07, 2005 | 13.23 | 13.39 | 13.13 | 13.35 | 356,975 | +0.11(+0.79%) |
Dec 06, 2005 | 13.18 | 13.35 | 13.03 | 13.24 | 381,061 | +0.10(+0.77%) |
Dec 05, 2005 | 13.04 | 13.20 | 12.88 | 13.14 | 455,570 | +0.00(+0.00%) |
Dec 02, 2005 | 12.77 | 13.19 | 12.77 | 13.14 | 360,245 | +0.27(+2.08%) |