Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.54 | 16.60 | 16.35 | 16.43 | 305,628 | -0.11(-0.67%) |
Feb 27, 2006 | 16.79 | 16.83 | 16.49 | 16.54 | 876,075 | -0.06(-0.39%) |
Feb 24, 2006 | 15.99 | 16.60 | 15.94 | 16.60 | 583,742 | +0.56(+3.51%) |
Feb 23, 2006 | 15.96 | 16.26 | 15.96 | 16.04 | 342,646 | -0.02(-0.12%) |
Feb 22, 2006 | 16.11 | 16.25 | 15.92 | 16.06 | 274,039 | -0.06(-0.34%) |
Feb 21, 2006 | 16.13 | 16.22 | 16.09 | 16.11 | 630,212 | -0.04(-0.23%) |
Feb 17, 2006 | 16.37 | 16.37 | 16.06 | 16.15 | 569,546 | -0.15(-0.91%) |
Feb 16, 2006 | 16.37 | 16.60 | 16.07 | 16.30 | 459,992 | -0.01(-0.06%) |
Feb 15, 2006 | 16.11 | 16.33 | 16.01 | 16.31 | 587,854 | +0.14(+0.86%) |
Feb 14, 2006 | 16.19 | 16.45 | 16.04 | 16.17 | 435,490 | +0.03(+0.17%) |
Feb 13, 2006 | 16.15 | 16.34 | 15.94 | 16.14 | 260,437 | -0.07(-0.46%) |
Feb 10, 2006 | 16.33 | 16.40 | 16.16 | 16.22 | 414,005 | -0.19(-1.18%) |
Feb 09, 2006 | 16.90 | 16.96 | 16.31 | 16.41 | 805,542 | -0.37(-2.20%) |
Feb 08, 2006 | 16.70 | 16.88 | 16.56 | 16.78 | 853,067 | +0.12(+0.72%) |
Feb 07, 2006 | 16.68 | 17.06 | 16.59 | 16.66 | 471,730 | +0.04(+0.22%) |
Feb 06, 2006 | 16.60 | 16.74 | 16.52 | 16.62 | 497,993 | +0.02(+0.11%) |
Feb 03, 2006 | 16.79 | 16.83 | 16.51 | 16.60 | 619,207 | -0.16(-0.94%) |
Feb 02, 2006 | 16.14 | 16.90 | 16.14 | 16.76 | 2,255,723 | +0.73(+4.55%) |
Feb 01, 2006 | 15.31 | 16.13 | 15.17 | 16.03 | 1,747,881 | +0.66(+4.32%) |
Jan 31, 2006 | 15.19 | 15.72 | 15.13 | 15.37 | 600,299 | +0.14(+0.91%) |
Jan 30, 2006 | 15.52 | 15.63 | 15.17 | 15.23 | 374,740 | -0.32(-2.08%) |
Jan 27, 2006 | 15.21 | 15.70 | 15.20 | 15.55 | 459,382 | +0.34(+2.24%) |
Jan 26, 2006 | 15.81 | 15.86 | 15.18 | 15.21 | 523,474 | -0.24(-1.55%) |
Jan 25, 2006 | 15.58 | 15.75 | 15.35 | 15.45 | 603,057 | -0.09(-0.59%) |
Jan 24, 2006 | 15.32 | 15.65 | 15.13 | 15.54 | 381,086 | +0.30(+2.00%) |
Jan 23, 2006 | 15.27 | 15.45 | 15.16 | 15.24 | 520,890 | +0.07(+0.49%) |
Jan 20, 2006 | 15.72 | 15.72 | 15.00 | 15.16 | 472,428 | -0.43(-2.78%) |
Jan 19, 2006 | 15.69 | 15.78 | 15.51 | 15.60 | 437,144 | -0.05(-0.29%) |
Jan 18, 2006 | 15.62 | 15.68 | 15.40 | 15.64 | 423,639 | +0.02(+0.12%) |
Jan 17, 2006 | 15.24 | 15.73 | 15.05 | 15.63 | 853,702 | +0.24(+1.56%) |
Jan 13, 2006 | 15.51 | 15.68 | 15.18 | 15.39 | 220,080 | -0.09(-0.60%) |
Jan 12, 2006 | 15.73 | 15.79 | 15.39 | 15.48 | 244,360 | -0.19(-1.24%) |
Jan 11, 2006 | 15.84 | 15.89 | 15.37 | 15.67 | 869,902 | -0.13(-0.82%) |
Jan 10, 2006 | 15.14 | 15.89 | 15.08 | 15.80 | 875,210 | +0.56(+3.69%) |
Jan 09, 2006 | 15.04 | 15.50 | 14.91 | 15.24 | 751,340 | +0.55(+3.77%) |
Jan 06, 2006 | 14.55 | 14.71 | 14.25 | 14.68 | 344,631 | +0.23(+1.60%) |
Jan 05, 2006 | 14.38 | 14.73 | 14.23 | 14.45 | 531,421 | +0.01(+0.06%) |
Jan 04, 2006 | 14.25 | 14.53 | 14.16 | 14.44 | 277,482 | +0.18(+1.23%) |
Jan 03, 2006 | 14.56 | 14.56 | 14.09 | 14.27 | 420,566 | -0.18(-1.28%) |
Dec 30, 2005 | 14.56 | 14.75 | 14.34 | 14.45 | 185,707 | -0.22(-1.51%) |
Dec 29, 2005 | 14.76 | 14.85 | 14.65 | 14.68 | 231,162 | -0.12(-0.81%) |
Dec 28, 2005 | 14.56 | 14.92 | 14.52 | 14.80 | 196,117 | +0.23(+1.58%) |
Dec 27, 2005 | 14.91 | 15.18 | 14.53 | 14.56 | 277,751 | -0.39(-2.59%) |
Dec 23, 2005 | 14.73 | 15.02 | 14.66 | 14.95 | 152,911 | +0.26(+1.76%) |
Dec 22, 2005 | 14.49 | 14.75 | 14.44 | 14.69 | 165,061 | +0.17(+1.14%) |
Dec 21, 2005 | 14.51 | 14.77 | 14.33 | 14.53 | 308,268 | +0.14(+0.96%) |
Dec 20, 2005 | 14.32 | 14.70 | 14.12 | 14.39 | 194,226 | +0.04(+0.26%) |
Dec 19, 2005 | 14.76 | 14.92 | 14.32 | 14.35 | 323,883 | -0.45(-3.05%) |
Dec 16, 2005 | 15.26 | 15.27 | 14.80 | 14.80 | 715,673 | -0.24(-1.59%) |
Dec 15, 2005 | 15.19 | 15.29 | 14.79 | 15.04 | 320,264 | -0.15(-0.97%) |
Dec 14, 2005 | 14.88 | 15.29 | 14.82 | 15.19 | 228,876 | +0.31(+2.11%) |
Dec 13, 2005 | 14.96 | 15.52 | 14.80 | 14.88 | 418,237 | +0.01(+0.06%) |
Dec 12, 2005 | 15.00 | 15.09 | 14.84 | 14.87 | 209,274 | -0.10(-0.68%) |
Dec 09, 2005 | 15.04 | 15.16 | 14.77 | 14.97 | 276,155 | -0.06(-0.43%) |
Dec 08, 2005 | 14.80 | 15.12 | 14.77 | 15.04 | 412,233 | +0.31(+2.13%) |
Dec 07, 2005 | 14.84 | 14.91 | 14.39 | 14.72 | 405,995 | -0.12(-0.81%) |
Dec 06, 2005 | 14.22 | 15.06 | 14.22 | 14.84 | 549,164 | +0.67(+4.75%) |
Dec 05, 2005 | 14.15 | 14.32 | 13.82 | 14.17 | 833,276 | +0.00(+0.00%) |
Dec 02, 2005 | 14.69 | 14.82 | 14.00 | 14.17 | 441,694 | -0.53(-3.58%) |