Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.97 | 15.00 | 14.74 | 14.77 | 9,740,164 | -0.20(-1.36%) |
Feb 27, 2006 | 15.08 | 15.18 | 14.96 | 14.97 | 6,317,788 | -0.07(-0.45%) |
Feb 24, 2006 | 15.13 | 15.16 | 15.03 | 15.04 | 5,371,087 | -0.05(-0.33%) |
Feb 23, 2006 | 15.22 | 15.28 | 15.06 | 15.09 | 8,281,090 | -0.23(-1.48%) |
Feb 22, 2006 | 14.78 | 15.35 | 14.75 | 15.32 | 12,562,962 | +0.61(+4.13%) |
Feb 21, 2006 | 14.79 | 14.82 | 14.64 | 14.71 | 8,469,073 | -0.08(-0.52%) |
Feb 17, 2006 | 15.00 | 15.00 | 14.73 | 14.79 | 5,955,734 | -0.19(-1.30%) |
Feb 16, 2006 | 15.05 | 15.06 | 14.84 | 14.98 | 8,198,296 | -0.01(-0.06%) |
Feb 15, 2006 | 14.99 | 15.06 | 14.73 | 14.99 | 8,799,231 | -0.03(-0.18%) |
Feb 14, 2006 | 14.76 | 15.05 | 14.75 | 15.02 | 11,514,465 | +0.36(+2.45%) |
Feb 13, 2006 | 14.75 | 14.78 | 14.55 | 14.66 | 7,797,221 | -0.17(-1.11%) |
Feb 10, 2006 | 14.49 | 14.98 | 14.44 | 14.82 | 11,198,898 | +0.32(+2.24%) |
Feb 09, 2006 | 14.59 | 14.66 | 14.42 | 14.50 | 8,727,635 | -0.08(-0.53%) |
Feb 08, 2006 | 14.47 | 14.63 | 14.34 | 14.58 | 7,285,866 | +0.11(+0.77%) |
Feb 07, 2006 | 14.45 | 14.58 | 14.41 | 14.46 | 7,140,298 | -0.01(-0.06%) |
Feb 06, 2006 | 14.39 | 14.56 | 14.31 | 14.47 | 6,202,080 | +0.06(+0.39%) |
Feb 03, 2006 | 14.54 | 14.59 | 14.39 | 14.42 | 10,703,152 | -0.24(-1.67%) |
Feb 02, 2006 | 14.75 | 14.80 | 14.62 | 14.66 | 6,249,585 | -0.13(-0.90%) |
Feb 01, 2006 | 14.79 | 14.84 | 14.61 | 14.79 | 7,827,081 | +0.01(+0.08%) |
Jan 31, 2006 | 14.99 | 14.99 | 14.76 | 14.78 | 8,211,190 | -0.17(-1.16%) |
Jan 30, 2006 | 14.87 | 14.96 | 14.76 | 14.96 | 9,255,955 | +0.09(+0.57%) |
Jan 27, 2006 | 14.89 | 14.99 | 14.78 | 14.87 | 8,503,345 | -0.06(-0.43%) |
Jan 26, 2006 | 14.65 | 15.00 | 14.65 | 14.94 | 12,890,745 | +0.44(+3.01%) |
Jan 25, 2006 | 14.52 | 14.59 | 14.41 | 14.50 | 7,893,587 | +0.04(+0.28%) |
Jan 24, 2006 | 14.34 | 14.48 | 14.32 | 14.46 | 8,603,783 | +0.15(+1.03%) |
Jan 23, 2006 | 14.27 | 14.38 | 14.22 | 14.31 | 6,879,022 | +0.12(+0.87%) |
Jan 20, 2006 | 14.50 | 14.51 | 14.19 | 14.19 | 10,328,544 | -0.32(-2.17%) |
Jan 19, 2006 | 14.61 | 14.62 | 14.46 | 14.50 | 6,097,909 | -0.12(-0.85%) |
Jan 18, 2006 | 14.76 | 14.76 | 14.58 | 14.63 | 6,581,779 | -0.13(-0.86%) |
Jan 17, 2006 | 14.90 | 14.90 | 14.70 | 14.75 | 4,349,396 | -0.18(-1.20%) |
Jan 13, 2006 | 14.94 | 15.00 | 14.89 | 14.93 | 5,254,022 | +0.03(+0.20%) |
Jan 12, 2006 | 15.04 | 15.05 | 14.89 | 14.90 | 6,551,240 | -0.19(-1.25%) |
Jan 11, 2006 | 15.09 | 15.14 | 15.06 | 15.09 | 5,195,998 | +0.05(+0.31%) |
Jan 10, 2006 | 15.15 | 15.15 | 14.97 | 15.04 | 5,261,487 | -0.14(-0.89%) |
Jan 09, 2006 | 15.07 | 15.23 | 15.02 | 15.18 | 7,034,091 | +0.16(+1.06%) |
Jan 06, 2006 | 15.07 | 15.09 | 14.94 | 15.02 | 8,628,553 | +0.08(+0.55%) |
Jan 05, 2006 | 14.93 | 15.02 | 14.87 | 14.94 | 8,709,651 | -0.04(-0.28%) |
Jan 04, 2006 | 14.96 | 15.18 | 14.95 | 14.98 | 14,513,031 | +0.09(+0.61%) |
Jan 03, 2006 | 14.50 | 14.89 | 14.47 | 14.89 | 12,065,520 | +0.45(+3.10%) |
Dec 30, 2005 | 14.46 | 14.49 | 14.40 | 14.44 | 5,503,082 | -0.02(-0.14%) |
Dec 29, 2005 | 14.40 | 14.58 | 14.40 | 14.46 | 5,455,238 | +0.06(+0.41%) |
Dec 28, 2005 | 14.48 | 14.51 | 14.40 | 14.40 | 5,768,430 | -0.07(-0.49%) |
Dec 27, 2005 | 14.64 | 14.69 | 14.44 | 14.47 | 6,276,730 | -0.15(-1.03%) |
Dec 23, 2005 | 14.69 | 14.69 | 14.54 | 14.62 | 3,363,334 | +0.04(+0.24%) |
Dec 22, 2005 | 14.56 | 14.62 | 14.49 | 14.59 | 5,121,348 | +0.05(+0.36%) |
Dec 21, 2005 | 14.71 | 14.75 | 14.47 | 14.54 | 6,892,934 | -0.06(-0.38%) |
Dec 20, 2005 | 14.53 | 14.74 | 14.50 | 14.59 | 5,285,578 | +0.01(+0.06%) |
Dec 19, 2005 | 14.68 | 14.76 | 14.51 | 14.58 | 6,206,831 | -0.10(-0.68%) |
Dec 16, 2005 | 14.84 | 14.94 | 14.68 | 14.68 | 10,967,482 | -0.16(-1.05%) |
Dec 15, 2005 | 14.75 | 14.87 | 14.69 | 14.84 | 6,818,963 | +0.09(+0.62%) |
Dec 14, 2005 | 14.84 | 14.91 | 14.75 | 14.75 | 12,771,304 | -0.05(-0.36%) |
Dec 13, 2005 | 14.81 | 14.89 | 14.65 | 14.80 | 9,005,198 | -0.04(-0.26%) |
Dec 12, 2005 | 15.02 | 15.02 | 14.76 | 14.84 | 6,434,853 | -0.11(-0.71%) |
Dec 09, 2005 | 14.95 | 15.04 | 14.89 | 14.94 | 5,816,274 | -0.01(-0.06%) |
Dec 08, 2005 | 14.98 | 15.04 | 14.87 | 14.95 | 6,203,437 | +0.04(+0.24%) |
Dec 07, 2005 | 15.00 | 15.05 | 14.83 | 14.92 | 8,152,827 | -0.05(-0.35%) |
Dec 06, 2005 | 14.98 | 15.16 | 14.94 | 14.97 | 9,671,961 | +0.00(+0.02%) |
Dec 05, 2005 | 15.04 | 15.09 | 14.81 | 14.97 | 15,089,535 | -0.40(-2.61%) |
Dec 02, 2005 | 15.22 | 15.37 | 15.20 | 15.37 | 7,459,598 | +0.15(+1.01%) |