Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.64 | 18.77 | 18.30 | 18.75 | 1,390,112 | +0.11(+0.59%) |
Feb 27, 2006 | 18.91 | 19.10 | 18.36 | 18.64 | 1,055,384 | -0.25(-1.32%) |
Feb 24, 2006 | 18.35 | 19.00 | 17.99 | 18.89 | 1,365,178 | +0.28(+1.50%) |
Feb 23, 2006 | 18.10 | 18.62 | 17.81 | 18.61 | 3,756,219 | +0.46(+2.53%) |
Feb 22, 2006 | 18.13 | 18.25 | 17.76 | 18.15 | 734,636 | +0.05(+0.28%) |
Feb 21, 2006 | 18.25 | 18.42 | 18.02 | 18.10 | 620,921 | -0.11(-0.60%) |
Feb 17, 2006 | 17.94 | 18.25 | 17.90 | 18.21 | 588,806 | +0.33(+1.85%) |
Feb 16, 2006 | 17.28 | 17.90 | 17.21 | 17.88 | 541,600 | +0.55(+3.17%) |
Feb 15, 2006 | 17.36 | 17.79 | 17.02 | 17.33 | 1,286,272 | -0.46(-2.59%) |
Feb 14, 2006 | 17.45 | 18.00 | 17.45 | 17.79 | 587,741 | +0.32(+1.83%) |
Feb 13, 2006 | 17.40 | 17.77 | 17.30 | 17.47 | 588,555 | +0.26(+1.51%) |
Feb 10, 2006 | 17.04 | 17.40 | 16.95 | 17.21 | 429,514 | +0.10(+0.58%) |
Feb 09, 2006 | 17.00 | 17.20 | 16.97 | 17.11 | 393,853 | +0.08(+0.47%) |
Feb 08, 2006 | 16.88 | 17.10 | 16.82 | 17.03 | 483,714 | +0.18(+1.07%) |
Feb 07, 2006 | 16.98 | 17.13 | 16.78 | 16.85 | 545,038 | -0.20(-1.17%) |
Feb 06, 2006 | 17.12 | 17.17 | 16.90 | 17.05 | 409,950 | -0.01(-0.06%) |
Feb 03, 2006 | 16.93 | 17.89 | 16.72 | 17.06 | 1,153,236 | -0.81(-4.53%) |
Feb 02, 2006 | 18.20 | 18.25 | 17.32 | 17.87 | 1,368,055 | -0.30(-1.65%) |
Feb 01, 2006 | 17.56 | 18.68 | 17.26 | 18.17 | 2,361,233 | +0.56(+3.18%) |
Jan 31, 2006 | 17.21 | 17.79 | 16.81 | 17.61 | 1,183,724 | +0.36(+2.09%) |
Jan 30, 2006 | 17.35 | 17.48 | 17.15 | 17.25 | 610,453 | -0.21(-1.20%) |
Jan 27, 2006 | 17.45 | 17.48 | 17.06 | 17.46 | 818,025 | +0.00(+0.00%) |
Jan 26, 2006 | 17.55 | 17.60 | 17.30 | 17.46 | 704,572 | -0.06(-0.34%) |
Jan 25, 2006 | 17.55 | 17.55 | 17.37 | 17.52 | 657,725 | +0.00(+0.00%) |
Jan 24, 2006 | 17.40 | 17.52 | 17.28 | 17.52 | 627,709 | +0.21(+1.21%) |
Jan 23, 2006 | 17.90 | 17.61 | 17.00 | 17.31 | 1,522,636 | +0.31(+1.82%) |
Jan 20, 2006 | 17.82 | 17.95 | 16.91 | 17.00 | 2,112,144 | -0.60(-3.41%) |
Jan 19, 2006 | 16.45 | 17.77 | 16.29 | 17.60 | 2,738,491 | +1.30(+7.98%) |
Jan 18, 2006 | 16.20 | 16.57 | 16.20 | 16.30 | 803,852 | -0.14(-0.85%) |
Jan 17, 2006 | 16.50 | 16.75 | 16.15 | 16.44 | 582,227 | -0.05(-0.30%) |
Jan 13, 2006 | 16.40 | 16.58 | 16.22 | 16.49 | 554,007 | +0.11(+0.67%) |
Jan 12, 2006 | 16.60 | 16.75 | 16.28 | 16.38 | 1,072,500 | -0.51(-3.02%) |
Jan 11, 2006 | 16.25 | 16.99 | 16.06 | 16.89 | 5,525,003 | +2.14(+14.51%) |
Jan 10, 2006 | 14.62 | 14.83 | 14.51 | 14.75 | 672,798 | +0.22(+1.51%) |
Jan 09, 2006 | 14.63 | 14.73 | 14.42 | 14.53 | 914,619 | -0.01(-0.07%) |
Jan 06, 2006 | 14.48 | 14.64 | 14.48 | 14.54 | 1,303,833 | +0.16(+1.11%) |
Jan 05, 2006 | 14.03 | 14.45 | 13.98 | 14.38 | 919,116 | +0.35(+2.49%) |
Jan 04, 2006 | 13.99 | 14.19 | 13.91 | 14.03 | 918,343 | +0.18(+1.30%) |
Jan 03, 2006 | 13.53 | 13.97 | 13.45 | 13.85 | 1,667,664 | +0.45(+3.36%) |
Dec 30, 2005 | 13.41 | 13.68 | 13.31 | 13.40 | 542,772 | -0.09(-0.67%) |
Dec 29, 2005 | 13.69 | 13.78 | 13.45 | 13.49 | 449,595 | -0.20(-1.46%) |
Dec 28, 2005 | 13.61 | 13.92 | 13.61 | 13.69 | 530,500 | +0.08(+0.59%) |
Dec 27, 2005 | 14.33 | 14.33 | 13.51 | 13.61 | 774,200 | -0.63(-4.42%) |
Dec 23, 2005 | 14.00 | 14.35 | 13.91 | 14.24 | 482,033 | +0.26(+1.86%) |
Dec 22, 2005 | 13.63 | 14.00 | 13.54 | 13.98 | 726,904 | +0.48(+3.56%) |
Dec 21, 2005 | 13.52 | 13.79 | 13.36 | 13.50 | 526,049 | -0.02(-0.15%) |
Dec 20, 2005 | 13.85 | 13.92 | 13.48 | 13.52 | 600,130 | -0.24(-1.74%) |
Dec 19, 2005 | 13.75 | 13.98 | 13.56 | 13.76 | 1,221,488 | +0.15(+1.10%) |
Dec 16, 2005 | 13.32 | 13.66 | 13.23 | 13.61 | 1,184,394 | +0.44(+3.34%) |
Dec 15, 2005 | 13.89 | 13.89 | 13.00 | 13.17 | 1,989,751 | -0.83(-5.93%) |
Dec 14, 2005 | 14.60 | 14.68 | 13.91 | 14.00 | 1,043,831 | -0.59(-4.04%) |
Dec 13, 2005 | 14.40 | 14.65 | 14.22 | 14.59 | 945,976 | +0.30(+2.10%) |
Dec 12, 2005 | 14.38 | 14.55 | 14.17 | 14.29 | 576,476 | -0.01(-0.07%) |
Dec 09, 2005 | 14.50 | 14.75 | 14.13 | 14.30 | 884,392 | -0.24(-1.65%) |
Dec 08, 2005 | 14.74 | 14.75 | 14.25 | 14.54 | 843,533 | +0.03(+0.21%) |
Dec 07, 2005 | 14.02 | 14.76 | 13.95 | 14.51 | 1,488,762 | +0.70(+5.07%) |
Dec 06, 2005 | 13.84 | 14.00 | 13.73 | 13.81 | 737,629 | +0.14(+1.02%) |
Dec 05, 2005 | 13.74 | 13.80 | 13.45 | 13.67 | 792,829 | +0.02(+0.15%) |
Dec 02, 2005 | 13.48 | 13.99 | 13.36 | 13.65 | 916,016 | +0.09(+0.66%) |