Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.86 | 16.03 | 15.74 | 15.93 | 509,098 | +0.07(+0.41%) |
Feb 27, 2006 | 15.45 | 15.92 | 15.45 | 15.86 | 500,883 | +0.23(+1.45%) |
Feb 24, 2006 | 15.45 | 15.70 | 15.37 | 15.64 | 452,410 | +0.10(+0.66%) |
Feb 23, 2006 | 15.63 | 15.69 | 15.51 | 15.53 | 299,324 | -0.17(-1.07%) |
Feb 22, 2006 | 15.54 | 15.70 | 15.48 | 15.70 | 384,220 | +0.13(+0.84%) |
Feb 21, 2006 | 15.52 | 15.64 | 15.50 | 15.57 | 609,878 | -0.19(-1.20%) |
Feb 17, 2006 | 15.71 | 15.88 | 15.71 | 15.76 | 603,031 | -0.02(-0.14%) |
Feb 16, 2006 | 15.82 | 15.92 | 15.64 | 15.78 | 502,526 | -0.07(-0.41%) |
Feb 15, 2006 | 15.72 | 15.85 | 15.64 | 15.85 | 501,978 | +0.11(+0.72%) |
Feb 14, 2006 | 15.64 | 15.80 | 15.61 | 15.73 | 569,347 | +0.14(+0.87%) |
Feb 13, 2006 | 15.65 | 15.75 | 15.51 | 15.60 | 590,708 | -0.12(-0.79%) |
Feb 10, 2006 | 15.69 | 15.83 | 15.56 | 15.72 | 815,270 | -0.02(-0.12%) |
Feb 09, 2006 | 15.59 | 15.81 | 15.58 | 15.74 | 742,972 | +0.31(+2.01%) |
Feb 08, 2006 | 15.37 | 15.54 | 15.20 | 15.43 | 709,014 | +0.04(+0.28%) |
Feb 07, 2006 | 15.37 | 15.52 | 15.28 | 15.39 | 474,593 | -0.10(-0.66%) |
Feb 06, 2006 | 15.28 | 15.49 | 15.19 | 15.49 | 526,351 | +0.28(+1.85%) |
Feb 03, 2006 | 15.27 | 15.34 | 15.19 | 15.21 | 361,216 | -0.10(-0.64%) |
Feb 02, 2006 | 15.20 | 15.46 | 15.09 | 15.31 | 485,273 | +0.01(+0.10%) |
Feb 01, 2006 | 15.36 | 15.38 | 15.21 | 15.29 | 226,479 | -0.15(-0.97%) |
Jan 31, 2006 | 15.02 | 15.45 | 15.02 | 15.44 | 642,740 | +0.32(+2.10%) |
Jan 30, 2006 | 14.89 | 15.21 | 14.89 | 15.12 | 445,838 | +0.31(+2.07%) |
Jan 27, 2006 | 14.82 | 14.86 | 14.74 | 14.82 | 281,524 | +0.04(+0.27%) |
Jan 26, 2006 | 14.75 | 14.88 | 14.71 | 14.78 | 257,698 | +0.06(+0.40%) |
Jan 25, 2006 | 14.85 | 14.97 | 14.71 | 14.72 | 446,111 | -0.14(-0.91%) |
Jan 24, 2006 | 14.69 | 14.92 | 14.65 | 14.85 | 426,942 | +0.12(+0.82%) |
Jan 23, 2006 | 14.70 | 14.86 | 14.64 | 14.73 | 264,271 | +0.09(+0.60%) |
Jan 20, 2006 | 14.69 | 14.89 | 14.64 | 14.65 | 372,444 | +0.02(+0.13%) |
Jan 19, 2006 | 14.64 | 14.74 | 14.53 | 14.63 | 328,627 | -0.01(-0.10%) |
Jan 18, 2006 | 14.87 | 14.87 | 14.52 | 14.64 | 524,434 | -0.34(-2.24%) |
Jan 17, 2006 | 15.17 | 15.19 | 14.95 | 14.98 | 197,450 | -0.20(-1.30%) |
Jan 13, 2006 | 15.15 | 15.29 | 15.10 | 15.18 | 203,201 | +0.03(+0.17%) |
Jan 12, 2006 | 15.05 | 15.21 | 14.99 | 15.15 | 262,902 | +0.05(+0.31%) |
Jan 11, 2006 | 15.02 | 15.19 | 15.00 | 15.10 | 210,869 | +0.09(+0.58%) |
Jan 10, 2006 | 14.90 | 15.05 | 14.87 | 15.02 | 357,656 | +0.08(+0.54%) |
Jan 09, 2006 | 14.95 | 15.11 | 14.89 | 14.93 | 393,257 | -0.17(-1.11%) |
Jan 06, 2006 | 14.96 | 15.15 | 14.88 | 15.10 | 256,329 | +0.09(+0.63%) |
Jan 05, 2006 | 15.10 | 15.10 | 14.81 | 15.01 | 405,581 | -0.23(-1.49%) |
Jan 04, 2006 | 15.07 | 15.31 | 15.01 | 15.23 | 296,860 | +0.16(+1.09%) |
Jan 03, 2006 | 14.69 | 15.08 | 14.64 | 15.07 | 499,240 | +0.42(+2.84%) |
Dec 30, 2005 | 14.60 | 14.69 | 14.57 | 14.65 | 211,964 | -0.04(-0.25%) |
Dec 29, 2005 | 14.70 | 14.76 | 14.62 | 14.69 | 181,019 | -0.07(-0.47%) |
Dec 28, 2005 | 14.61 | 14.79 | 14.58 | 14.76 | 216,346 | +0.18(+1.20%) |
Dec 27, 2005 | 14.60 | 14.69 | 14.54 | 14.58 | 39,435 | -0.04(-0.30%) |
Dec 23, 2005 | 14.63 | 14.93 | 14.60 | 14.63 | 122,139 | -0.05(-0.32%) |
Dec 22, 2005 | 14.74 | 14.79 | 14.63 | 14.68 | 372,718 | -0.01(-0.10%) |
Dec 21, 2005 | 14.63 | 14.75 | 14.55 | 14.69 | 196,628 | +0.07(+0.50%) |
Dec 20, 2005 | 14.57 | 14.69 | 14.48 | 14.62 | 423,108 | +0.08(+0.55%) |
Dec 19, 2005 | 14.43 | 14.67 | 14.43 | 14.54 | 276,321 | +0.11(+0.73%) |
Dec 16, 2005 | 14.40 | 14.53 | 14.37 | 14.43 | 312,196 | +0.09(+0.64%) |
Dec 15, 2005 | 14.56 | 14.56 | 14.34 | 14.34 | 344,511 | -0.27(-1.85%) |
Dec 14, 2005 | 14.64 | 14.76 | 14.60 | 14.61 | 194,164 | +0.00(+0.02%) |
Dec 13, 2005 | 14.56 | 14.70 | 14.56 | 14.61 | 236,611 | +0.01(+0.08%) |
Dec 12, 2005 | 14.60 | 14.64 | 14.45 | 14.60 | 262,628 | +0.04(+0.28%) |
Dec 09, 2005 | 14.55 | 14.71 | 14.51 | 14.56 | 290,835 | -0.04(-0.27%) |
Dec 08, 2005 | 14.70 | 14.79 | 14.51 | 14.60 | 450,767 | -0.08(-0.55%) |
Dec 07, 2005 | 14.83 | 14.85 | 14.67 | 14.68 | 159,110 | -0.13(-0.89%) |
Dec 06, 2005 | 14.89 | 14.99 | 14.78 | 14.81 | 271,391 | -0.08(-0.56%) |
Dec 05, 2005 | 14.90 | 14.99 | 14.88 | 14.89 | 185,674 | -0.11(-0.73%) |
Dec 02, 2005 | 14.72 | 15.22 | 14.70 | 15.00 | 563,596 | +0.26(+1.78%) |