Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.25 | 16.12 | 15.82 | 15.87 | 561,369 | -0.38(-2.35%) |
Feb 27, 2006 | 16.05 | 16.45 | 15.94 | 16.25 | 713,230 | +0.36(+2.25%) |
Feb 24, 2006 | 15.75 | 15.89 | 15.71 | 15.89 | 349,581 | +0.12(+0.74%) |
Feb 23, 2006 | 15.59 | 15.88 | 15.56 | 15.78 | 506,536 | +0.11(+0.72%) |
Feb 22, 2006 | 15.57 | 15.69 | 15.52 | 15.66 | 266,849 | +0.15(+0.98%) |
Feb 21, 2006 | 15.65 | 15.65 | 15.49 | 15.51 | 304,761 | -0.17(-1.09%) |
Feb 17, 2006 | 15.64 | 15.71 | 15.56 | 15.68 | 267,777 | +0.04(+0.28%) |
Feb 16, 2006 | 15.71 | 15.76 | 15.52 | 15.64 | 337,423 | +0.00(+0.03%) |
Feb 15, 2006 | 15.64 | 15.73 | 15.42 | 15.63 | 274,127 | +0.04(+0.25%) |
Feb 14, 2006 | 15.65 | 15.76 | 15.56 | 15.59 | 385,599 | +0.02(+0.13%) |
Feb 13, 2006 | 15.62 | 15.64 | 15.52 | 15.57 | 368,227 | -0.04(-0.28%) |
Feb 10, 2006 | 15.65 | 15.73 | 15.43 | 15.62 | 472,712 | +0.01(+0.06%) |
Feb 09, 2006 | 15.45 | 15.79 | 15.36 | 15.61 | 476,182 | +0.20(+1.30%) |
Feb 08, 2006 | 15.53 | 15.53 | 15.26 | 15.41 | 680,171 | -0.03(-0.22%) |
Feb 07, 2006 | 15.94 | 15.95 | 15.40 | 15.44 | 683,164 | -0.48(-3.04%) |
Feb 06, 2006 | 16.08 | 16.27 | 15.84 | 15.93 | 694,074 | -0.11(-0.67%) |
Feb 03, 2006 | 15.95 | 16.19 | 15.86 | 16.03 | 931,384 | +0.01(+0.06%) |
Feb 02, 2006 | 15.76 | 16.18 | 15.67 | 16.02 | 1,485,614 | +0.15(+0.96%) |
Feb 01, 2006 | 16.14 | 16.23 | 15.81 | 15.87 | 857,028 | -0.31(-1.90%) |
Jan 31, 2006 | 16.48 | 16.48 | 16.07 | 16.18 | 666,737 | -0.20(-1.19%) |
Jan 30, 2006 | 16.87 | 17.24 | 16.29 | 16.38 | 2,540,436 | -1.23(-6.97%) |
Jan 27, 2006 | 17.88 | 17.94 | 17.41 | 17.60 | 1,435,466 | -0.28(-1.56%) |
Jan 26, 2006 | 16.73 | 18.28 | 16.63 | 17.88 | 4,171,741 | +1.86(+11.63%) |
Jan 25, 2006 | 16.14 | 16.25 | 15.77 | 16.02 | 645,344 | -0.10(-0.64%) |
Jan 24, 2006 | 15.84 | 16.15 | 15.80 | 16.12 | 536,563 | +0.23(+1.45%) |
Jan 23, 2006 | 15.98 | 16.04 | 15.79 | 15.89 | 474,444 | +0.00(+0.03%) |
Jan 20, 2006 | 15.95 | 16.06 | 15.88 | 15.89 | 390,180 | -0.15(-0.95%) |
Jan 19, 2006 | 16.02 | 16.07 | 15.98 | 16.04 | 567,590 | +0.03(+0.21%) |
Jan 18, 2006 | 16.03 | 16.14 | 15.60 | 16.00 | 620,721 | -0.13(-0.79%) |
Jan 17, 2006 | 16.37 | 16.38 | 16.07 | 16.13 | 564,156 | -0.37(-2.25%) |
Jan 13, 2006 | 16.25 | 16.55 | 16.25 | 16.50 | 330,890 | +0.15(+0.93%) |
Jan 12, 2006 | 16.28 | 16.41 | 16.14 | 16.35 | 695,911 | +0.01(+0.06%) |
Jan 11, 2006 | 16.33 | 16.50 | 16.13 | 16.34 | 853,854 | -0.10(-0.62%) |
Jan 10, 2006 | 16.04 | 16.49 | 15.99 | 16.45 | 1,240,740 | +0.19(+1.17%) |
Jan 09, 2006 | 15.37 | 16.44 | 15.10 | 16.25 | 1,293,918 | -0.36(-2.15%) |
Jan 06, 2006 | 16.48 | 16.72 | 16.24 | 16.61 | 1,350,487 | +0.17(+1.04%) |
Jan 05, 2006 | 16.28 | 16.46 | 16.01 | 16.44 | 1,022,717 | +0.08(+0.48%) |
Jan 04, 2006 | 16.00 | 16.39 | 16.00 | 16.36 | 995,619 | +0.23(+1.46%) |
Jan 03, 2006 | 15.62 | 16.14 | 15.54 | 16.13 | 1,351,630 | +0.45(+2.90%) |
Dec 30, 2005 | 15.66 | 15.76 | 15.63 | 15.67 | 650,422 | -0.16(-0.99%) |
Dec 29, 2005 | 15.88 | 16.04 | 15.78 | 15.83 | 346,947 | -0.12(-0.77%) |
Dec 28, 2005 | 15.78 | 16.03 | 15.77 | 15.95 | 514,520 | +0.14(+0.87%) |
Dec 27, 2005 | 16.10 | 16.13 | 15.66 | 15.81 | 1,005,114 | -0.32(-2.00%) |
Dec 23, 2005 | 15.75 | 16.23 | 15.65 | 16.14 | 854,735 | +0.31(+1.95%) |
Dec 22, 2005 | 15.76 | 15.94 | 15.57 | 15.83 | 1,494,121 | -0.31(-1.91%) |
Dec 21, 2005 | 15.51 | 16.34 | 15.46 | 16.14 | 2,185,773 | +0.55(+3.55%) |
Dec 20, 2005 | 15.37 | 15.76 | 15.26 | 15.58 | 1,070,061 | +0.08(+0.50%) |
Dec 19, 2005 | 15.17 | 15.62 | 15.17 | 15.51 | 1,769,455 | +0.20(+1.31%) |
Dec 16, 2005 | 14.51 | 15.44 | 14.51 | 15.31 | 2,069,502 | +0.74(+5.07%) |
Dec 15, 2005 | 13.79 | 14.58 | 13.75 | 14.57 | 1,404,117 | +0.73(+5.30%) |
Dec 14, 2005 | 13.93 | 14.05 | 13.76 | 13.83 | 686,944 | -0.15(-1.08%) |
Dec 13, 2005 | 13.83 | 14.05 | 13.83 | 13.99 | 991,942 | +0.05(+0.39%) |
Dec 12, 2005 | 13.69 | 13.94 | 13.64 | 13.93 | 730,136 | +0.28(+2.08%) |
Dec 09, 2005 | 13.59 | 13.69 | 13.44 | 13.65 | 266,067 | +0.02(+0.14%) |
Dec 08, 2005 | 13.50 | 13.66 | 13.40 | 13.63 | 753,907 | +0.12(+0.90%) |
Dec 07, 2005 | 13.36 | 13.58 | 13.36 | 13.51 | 1,047,368 | +0.08(+0.62%) |
Dec 06, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 542,974 | -0.01(-0.11%) |
Dec 05, 2005 | 13.54 | 13.66 | 13.35 | 13.44 | 569,080 | -0.19(-1.36%) |
Dec 02, 2005 | 13.64 | 13.81 | 13.52 | 13.62 | 432,471 | -0.10(-0.71%) |