Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.69 | 16.84 | 16.67 | 16.82 | 258,807 | +0.13(+0.76%) |
Feb 27, 2006 | 16.72 | 16.76 | 16.68 | 16.69 | 175,824 | -0.09(-0.52%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.62 | 16.78 | 117,695 | +0.10(+0.61%) |
Feb 23, 2006 | 16.41 | 16.68 | 16.37 | 16.67 | 132,074 | +0.28(+1.69%) |
Feb 22, 2006 | 16.27 | 16.47 | 16.23 | 16.40 | 282,223 | +0.10(+0.60%) |
Feb 21, 2006 | 16.51 | 16.66 | 16.24 | 16.30 | 203,143 | -0.34(-2.02%) |
Feb 17, 2006 | 16.70 | 16.84 | 16.56 | 16.64 | 211,154 | -0.06(-0.38%) |
Feb 16, 2006 | 16.66 | 16.77 | 16.61 | 16.70 | 132,690 | +0.02(+0.15%) |
Feb 15, 2006 | 16.77 | 16.79 | 16.65 | 16.67 | 289,823 | +0.00(+0.00%) |
Feb 14, 2006 | 16.60 | 16.83 | 16.53 | 16.67 | 328,644 | +0.20(+1.21%) |
Feb 13, 2006 | 16.58 | 16.80 | 16.36 | 16.47 | 115,230 | -0.07(-0.41%) |
Feb 10, 2006 | 16.55 | 16.60 | 16.38 | 16.54 | 116,052 | -0.08(-0.47%) |
Feb 09, 2006 | 16.59 | 16.71 | 16.53 | 16.62 | 89,966 | +0.07(+0.41%) |
Feb 08, 2006 | 16.58 | 16.63 | 16.45 | 16.55 | 97,977 | +0.04(+0.24%) |
Feb 07, 2006 | 16.43 | 16.60 | 16.37 | 16.51 | 134,538 | +0.07(+0.41%) |
Feb 06, 2006 | 16.33 | 16.49 | 16.28 | 16.45 | 130,019 | +0.29(+1.81%) |
Feb 03, 2006 | 16.07 | 16.39 | 16.04 | 16.15 | 205,608 | -0.01(-0.06%) |
Feb 02, 2006 | 15.69 | 16.17 | 15.68 | 16.16 | 179,316 | +0.19(+1.22%) |
Feb 01, 2006 | 16.04 | 16.06 | 15.92 | 15.97 | 90,582 | +0.05(+0.31%) |
Jan 31, 2006 | 15.70 | 15.93 | 15.65 | 15.92 | 212,181 | +0.27(+1.71%) |
Jan 30, 2006 | 15.68 | 15.68 | 15.63 | 15.65 | 136,182 | -0.02(-0.16%) |
Jan 27, 2006 | 15.68 | 15.68 | 15.66 | 15.68 | 116,874 | +0.01(+0.09%) |
Jan 26, 2006 | 15.68 | 15.68 | 15.65 | 15.66 | 73,123 | +0.00(+0.00%) |
Jan 25, 2006 | 15.63 | 15.70 | 15.63 | 15.66 | 256,753 | +0.03(+0.22%) |
Jan 24, 2006 | 15.55 | 15.70 | 15.55 | 15.63 | 278,731 | +0.07(+0.47%) |
Jan 23, 2006 | 15.55 | 15.58 | 15.46 | 15.55 | 342,406 | +0.10(+0.66%) |
Jan 20, 2006 | 15.43 | 15.52 | 15.40 | 15.45 | 135,976 | +0.07(+0.44%) |
Jan 19, 2006 | 15.45 | 15.45 | 15.33 | 15.38 | 86,679 | -0.06(-0.38%) |
Jan 18, 2006 | 15.41 | 15.46 | 15.41 | 15.44 | 60,799 | +0.00(+0.03%) |
Jan 17, 2006 | 15.31 | 15.46 | 15.26 | 15.44 | 358,222 | +0.19(+1.21%) |
Jan 13, 2006 | 15.21 | 15.32 | 15.21 | 15.25 | 578,414 | +0.04(+0.29%) |
Jan 12, 2006 | 15.18 | 15.29 | 15.17 | 15.21 | 528,706 | +0.03(+0.22%) |
Jan 11, 2006 | 15.19 | 15.20 | 15.14 | 15.18 | 487,215 | +0.02(+0.16%) |
Jan 10, 2006 | 15.19 | 15.20 | 15.12 | 15.15 | 80,928 | -0.04(-0.26%) |
Jan 09, 2006 | 15.08 | 15.20 | 15.05 | 15.19 | 287,769 | +0.20(+1.33%) |
Jan 06, 2006 | 15.07 | 15.09 | 14.98 | 14.99 | 104,960 | -0.01(-0.10%) |
Jan 05, 2006 | 14.99 | 15.04 | 14.92 | 15.00 | 93,458 | +0.01(+0.07%) |
Jan 04, 2006 | 15.04 | 15.06 | 14.99 | 14.99 | 240,321 | -0.01(-0.10%) |
Jan 03, 2006 | 15.08 | 15.09 | 15.00 | 15.01 | 218,959 | +0.01(+0.10%) |
Dec 30, 2005 | 14.99 | 15.01 | 14.97 | 14.99 | 164,322 | +0.00(+0.00%) |
Dec 29, 2005 | 15.04 | 15.08 | 14.99 | 14.99 | 242,580 | +0.05(+0.33%) |
Dec 28, 2005 | 14.92 | 14.95 | 14.86 | 14.95 | 67,372 | +0.08(+0.52%) |
Dec 27, 2005 | 14.99 | 15.00 | 14.85 | 14.87 | 42,518 | -0.11(-0.75%) |
Dec 23, 2005 | 14.97 | 15.02 | 14.97 | 14.98 | 25,880 | -0.01(-0.10%) |
Dec 22, 2005 | 14.97 | 14.99 | 14.97 | 14.99 | 56,485 | +0.05(+0.33%) |
Dec 21, 2005 | 14.95 | 14.99 | 14.92 | 14.95 | 66,755 | +0.00(+0.00%) |
Dec 20, 2005 | 14.97 | 14.99 | 14.76 | 14.95 | 139,673 | -0.02(-0.13%) |
Dec 19, 2005 | 15.08 | 15.08 | 14.94 | 14.97 | 31,632 | -0.12(-0.78%) |
Dec 16, 2005 | 15.00 | 15.08 | 14.99 | 15.08 | 45,804 | +0.06(+0.42%) |
Dec 15, 2005 | 14.90 | 15.02 | 14.81 | 15.02 | 70,863 | +0.03(+0.19%) |
Dec 14, 2005 | 15.09 | 15.29 | 14.84 | 14.99 | 150,149 | -0.10(-0.68%) |
Dec 13, 2005 | 14.68 | 15.09 | 14.68 | 15.09 | 115,847 | +0.25(+1.67%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.84 | 14.84 | 52,377 | -0.08(-0.55%) |
Dec 09, 2005 | 14.75 | 14.96 | 14.75 | 14.93 | 67,988 | +0.09(+0.59%) |
Dec 08, 2005 | 14.85 | 14.89 | 14.69 | 14.84 | 109,685 | -0.23(-1.52%) |
Dec 07, 2005 | 15.08 | 15.08 | 14.85 | 15.07 | 132,484 | -0.01(-0.10%) |
Dec 06, 2005 | 15.08 | 15.09 | 14.99 | 15.08 | 43,134 | +0.02(+0.13%) |
Dec 05, 2005 | 14.97 | 15.07 | 14.90 | 15.06 | 65,934 | +0.09(+0.62%) |
Dec 02, 2005 | 14.95 | 14.97 | 14.86 | 14.97 | 67,782 | -0.12(-0.77%) |