Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.06 | 17.01 | 16.66 | 16.76 | 680,396 | -0.30(-1.77%) |
Feb 27, 2006 | 16.76 | 17.09 | 16.73 | 17.06 | 578,709 | +0.37(+2.24%) |
Feb 24, 2006 | 16.76 | 16.76 | 16.40 | 16.68 | 522,085 | +0.00(+0.00%) |
Feb 23, 2006 | 16.74 | 16.81 | 16.58 | 16.68 | 589,889 | -0.02(-0.13%) |
Feb 22, 2006 | 16.63 | 16.73 | 16.47 | 16.71 | 380,153 | +0.18(+1.09%) |
Feb 21, 2006 | 16.58 | 16.62 | 16.44 | 16.53 | 584,221 | -0.08(-0.48%) |
Feb 17, 2006 | 16.77 | 16.77 | 16.54 | 16.60 | 668,193 | -0.15(-0.90%) |
Feb 16, 2006 | 16.71 | 16.80 | 16.62 | 16.76 | 1,038,046 | +0.14(+0.82%) |
Feb 15, 2006 | 16.72 | 16.72 | 16.44 | 16.62 | 806,111 | +0.02(+0.13%) |
Feb 14, 2006 | 16.27 | 16.63 | 16.20 | 16.60 | 627,523 | +0.37(+2.30%) |
Feb 13, 2006 | 16.43 | 16.47 | 16.17 | 16.22 | 394,620 | -0.29(-1.78%) |
Feb 10, 2006 | 16.56 | 16.70 | 16.19 | 16.52 | 700,826 | +0.01(+0.09%) |
Feb 09, 2006 | 16.94 | 17.23 | 16.48 | 16.50 | 1,555,467 | -0.37(-2.17%) |
Feb 08, 2006 | 16.97 | 17.09 | 16.85 | 16.87 | 1,393,797 | -0.22(-1.26%) |
Feb 07, 2006 | 15.36 | 17.44 | 15.31 | 17.09 | 3,741,922 | +2.32(+15.70%) |
Feb 06, 2006 | 14.75 | 14.93 | 14.53 | 14.77 | 1,107,798 | +0.05(+0.34%) |
Feb 03, 2006 | 14.80 | 14.80 | 14.64 | 14.72 | 492,945 | -0.03(-0.19%) |
Feb 02, 2006 | 14.75 | 14.83 | 14.62 | 14.75 | 759,562 | +0.09(+0.59%) |
Feb 01, 2006 | 14.79 | 14.81 | 14.62 | 14.66 | 886,981 | -0.06(-0.39%) |
Jan 31, 2006 | 14.62 | 14.79 | 14.52 | 14.72 | 543,837 | +0.14(+0.94%) |
Jan 30, 2006 | 14.64 | 14.68 | 14.55 | 14.58 | 531,723 | -0.01(-0.05%) |
Jan 27, 2006 | 14.90 | 15.00 | 14.53 | 14.59 | 863,418 | -0.22(-1.50%) |
Jan 26, 2006 | 14.59 | 14.90 | 14.52 | 14.81 | 616,264 | +0.23(+1.58%) |
Jan 25, 2006 | 14.77 | 14.81 | 14.47 | 14.58 | 879,818 | -0.27(-1.79%) |
Jan 24, 2006 | 14.73 | 14.90 | 14.67 | 14.85 | 750,640 | +0.18(+1.22%) |
Jan 23, 2006 | 14.65 | 14.77 | 14.51 | 14.67 | 752,358 | +0.09(+0.59%) |
Jan 20, 2006 | 14.57 | 14.72 | 14.45 | 14.58 | 1,126,178 | +0.10(+0.69%) |
Jan 19, 2006 | 14.42 | 14.50 | 14.30 | 14.48 | 663,185 | +0.12(+0.85%) |
Jan 18, 2006 | 14.36 | 14.40 | 14.14 | 14.36 | 629,670 | -0.04(-0.25%) |
Jan 17, 2006 | 14.56 | 14.56 | 14.31 | 14.39 | 617,095 | -0.16(-1.09%) |
Jan 13, 2006 | 14.44 | 14.57 | 14.32 | 14.55 | 630,448 | +0.22(+1.55%) |
Jan 12, 2006 | 14.37 | 14.42 | 14.32 | 14.33 | 841,915 | -0.01(-0.05%) |
Jan 11, 2006 | 14.10 | 14.36 | 13.95 | 14.34 | 894,145 | +0.36(+2.57%) |
Jan 10, 2006 | 13.78 | 14.03 | 13.67 | 13.98 | 627,160 | +0.22(+1.57%) |
Jan 09, 2006 | 13.71 | 13.78 | 13.64 | 13.76 | 509,865 | +0.16(+1.16%) |
Jan 06, 2006 | 13.70 | 13.74 | 13.51 | 13.60 | 634,903 | +0.04(+0.26%) |
Jan 05, 2006 | 13.53 | 13.61 | 13.42 | 13.57 | 669,572 | +0.16(+1.18%) |
Jan 04, 2006 | 13.50 | 13.53 | 13.07 | 13.41 | 696,510 | -0.13(-0.95%) |
Jan 03, 2006 | 13.64 | 13.75 | 13.22 | 13.54 | 578,985 | +0.00(+0.00%) |
Dec 30, 2005 | 13.35 | 13.55 | 13.30 | 13.54 | 542,376 | +0.17(+1.23%) |
Dec 29, 2005 | 13.33 | 13.48 | 13.32 | 13.37 | 329,096 | +0.00(+0.00%) |
Dec 28, 2005 | 13.29 | 13.42 | 13.24 | 13.37 | 477,930 | +0.01(+0.11%) |
Dec 27, 2005 | 13.67 | 13.86 | 13.32 | 13.36 | 571,120 | -0.28(-2.05%) |
Dec 23, 2005 | 13.51 | 13.92 | 13.51 | 13.64 | 282,235 | +0.13(+0.96%) |
Dec 22, 2005 | 13.46 | 13.63 | 13.30 | 13.51 | 352,047 | +0.01(+0.11%) |
Dec 21, 2005 | 13.56 | 13.64 | 13.40 | 13.50 | 821,388 | +0.03(+0.21%) |
Dec 20, 2005 | 13.46 | 13.68 | 13.37 | 13.47 | 721,378 | +0.07(+0.54%) |
Dec 19, 2005 | 13.57 | 13.59 | 13.38 | 13.40 | 499,620 | -0.21(-1.53%) |
Dec 16, 2005 | 13.75 | 13.93 | 13.58 | 13.60 | 494,708 | -0.17(-1.20%) |
Dec 15, 2005 | 13.88 | 13.93 | 13.56 | 13.77 | 777,012 | -0.05(-0.36%) |
Dec 14, 2005 | 13.92 | 13.98 | 13.79 | 13.82 | 573,523 | -0.05(-0.36%) |
Dec 13, 2005 | 13.86 | 13.98 | 13.76 | 13.87 | 420,126 | +0.05(+0.36%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.73 | 13.82 | 797,615 | -0.09(-0.67%) |
Dec 09, 2005 | 13.88 | 13.99 | 13.78 | 13.91 | 714,282 | +0.05(+0.36%) |
Dec 08, 2005 | 13.96 | 14.06 | 13.76 | 13.86 | 597,177 | -0.10(-0.72%) |
Dec 07, 2005 | 14.29 | 14.36 | 13.95 | 13.96 | 1,132,679 | -0.39(-2.75%) |
Dec 06, 2005 | 14.39 | 14.62 | 14.29 | 14.36 | 590,572 | -0.04(-0.30%) |
Dec 05, 2005 | 14.29 | 14.42 | 14.28 | 14.40 | 596,029 | +0.05(+0.35%) |
Dec 02, 2005 | 14.25 | 14.47 | 14.25 | 14.35 | 797,179 | +0.06(+0.40%) |