Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.99 | 16.90 | 16.61 | 16.76 | 2,092,844 | -0.23(-1.34%) |
Feb 27, 2006 | 17.15 | 17.15 | 16.91 | 16.99 | 1,839,011 | -0.06(-0.36%) |
Feb 24, 2006 | 17.02 | 17.09 | 16.99 | 17.05 | 1,106,473 | +0.10(+0.62%) |
Feb 23, 2006 | 16.95 | 16.98 | 16.74 | 16.95 | 933,560 | +0.09(+0.53%) |
Feb 22, 2006 | 16.77 | 16.92 | 16.72 | 16.86 | 977,853 | +0.12(+0.73%) |
Feb 21, 2006 | 16.88 | 17.06 | 16.71 | 16.74 | 1,741,055 | -0.07(-0.40%) |
Feb 17, 2006 | 16.85 | 16.88 | 16.74 | 16.80 | 1,236,797 | +0.00(+0.03%) |
Feb 16, 2006 | 16.44 | 16.81 | 16.36 | 16.80 | 1,540,033 | +0.51(+3.13%) |
Feb 15, 2006 | 16.14 | 16.35 | 16.09 | 16.29 | 1,356,899 | +0.22(+1.37%) |
Feb 14, 2006 | 15.84 | 16.12 | 15.70 | 16.07 | 1,680,578 | +0.21(+1.34%) |
Feb 13, 2006 | 16.11 | 16.11 | 15.80 | 15.86 | 2,344,974 | -0.34(-2.12%) |
Feb 10, 2006 | 16.41 | 16.48 | 16.08 | 16.20 | 1,236,797 | -0.00(-0.01%) |
Feb 09, 2006 | 16.25 | 16.40 | 16.20 | 16.20 | 1,595,400 | +0.08(+0.48%) |
Feb 08, 2006 | 16.12 | 16.35 | 16.03 | 16.12 | 2,264,905 | +0.06(+0.37%) |
Feb 07, 2006 | 16.37 | 16.43 | 16.05 | 16.07 | 1,505,962 | -0.55(-3.29%) |
Feb 06, 2006 | 16.64 | 16.65 | 16.47 | 16.61 | 1,493,185 | +0.32(+1.99%) |
Feb 03, 2006 | 16.31 | 16.44 | 15.97 | 16.29 | 3,092,844 | -0.20(-1.24%) |
Feb 02, 2006 | 16.89 | 16.89 | 16.36 | 16.49 | 1,973,594 | -0.38(-2.25%) |
Feb 01, 2006 | 16.91 | 16.95 | 16.80 | 16.87 | 3,839,862 | -0.07(-0.43%) |
Jan 31, 2006 | 16.75 | 16.97 | 16.62 | 16.95 | 1,227,427 | +0.17(+1.01%) |
Jan 30, 2006 | 16.72 | 16.80 | 16.63 | 16.78 | 1,861,158 | +0.08(+0.49%) |
Jan 27, 2006 | 17.02 | 17.04 | 16.65 | 16.69 | 2,636,285 | -0.09(-0.55%) |
Jan 26, 2006 | 16.46 | 16.79 | 16.38 | 16.79 | 3,229,130 | +0.55(+3.38%) |
Jan 25, 2006 | 16.48 | 16.57 | 16.24 | 16.24 | 1,807,495 | -0.07(-0.43%) |
Jan 24, 2006 | 16.20 | 16.34 | 16.12 | 16.31 | 1,362,009 | +0.39(+2.46%) |
Jan 23, 2006 | 15.80 | 15.96 | 15.71 | 15.92 | 1,928,449 | +0.21(+1.32%) |
Jan 20, 2006 | 16.03 | 16.05 | 15.70 | 15.71 | 2,564,735 | -0.10(-0.62%) |
Jan 19, 2006 | 15.70 | 15.87 | 15.67 | 15.81 | 5,416,523 | +0.42(+2.71%) |
Jan 18, 2006 | 15.20 | 15.43 | 15.20 | 15.39 | 2,557,069 | -0.19(-1.19%) |
Jan 17, 2006 | 15.92 | 15.93 | 15.52 | 15.58 | 2,090,289 | -0.31(-1.95%) |
Jan 13, 2006 | 15.84 | 15.89 | 15.78 | 15.89 | 1,244,463 | +0.03(+0.19%) |
Jan 12, 2006 | 16.05 | 16.05 | 15.79 | 15.86 | 1,767,461 | -0.03(-0.21%) |
Jan 11, 2006 | 15.70 | 15.89 | 15.69 | 15.89 | 989,778 | +0.27(+1.70%) |
Jan 10, 2006 | 15.60 | 15.64 | 15.44 | 15.63 | 1,581,771 | -0.13(-0.80%) |
Jan 09, 2006 | 15.67 | 15.81 | 15.59 | 15.75 | 2,065,587 | +0.18(+1.12%) |
Jan 06, 2006 | 15.51 | 15.60 | 15.45 | 15.58 | 2,063,031 | +0.28(+1.84%) |
Jan 05, 2006 | 15.40 | 15.41 | 15.26 | 15.29 | 1,965,928 | -0.08(-0.50%) |
Jan 04, 2006 | 15.20 | 15.38 | 15.13 | 15.37 | 4,948,891 | +0.39(+2.58%) |
Jan 03, 2006 | 14.66 | 14.99 | 14.63 | 14.99 | 2,370,527 | +0.56(+3.91%) |
Dec 30, 2005 | 14.40 | 14.43 | 14.29 | 14.42 | 805,792 | -0.04(-0.28%) |
Dec 29, 2005 | 14.25 | 14.50 | 14.25 | 14.46 | 622,657 | +0.22(+1.57%) |
Dec 28, 2005 | 14.32 | 14.35 | 14.15 | 14.24 | 1,073,253 | -0.14(-0.98%) |
Dec 27, 2005 | 14.53 | 14.58 | 14.32 | 14.38 | 954,855 | -0.14(-0.94%) |
Dec 23, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 1,399,488 | -0.22(-1.47%) |
Dec 22, 2005 | 14.78 | 14.80 | 14.67 | 14.73 | 692,504 | -0.02(-0.16%) |
Dec 21, 2005 | 14.64 | 14.81 | 14.61 | 14.76 | 1,139,693 | +0.28(+1.95%) |
Dec 20, 2005 | 14.30 | 14.48 | 14.29 | 14.48 | 1,052,810 | +0.19(+1.35%) |
Dec 19, 2005 | 14.47 | 14.56 | 14.25 | 14.28 | 3,209,539 | -0.33(-2.23%) |
Dec 16, 2005 | 14.75 | 14.76 | 14.54 | 14.61 | 1,385,860 | -0.15(-1.00%) |
Dec 15, 2005 | 14.82 | 14.82 | 14.68 | 14.76 | 605,621 | -0.14(-0.95%) |
Dec 14, 2005 | 14.93 | 14.93 | 14.82 | 14.90 | 1,246,166 | -0.06(-0.42%) |
Dec 13, 2005 | 14.76 | 15.02 | 14.76 | 14.96 | 1,241,055 | +0.17(+1.18%) |
Dec 12, 2005 | 14.91 | 14.91 | 14.73 | 14.79 | 1,099,659 | -0.01(-0.04%) |
Dec 09, 2005 | 14.74 | 14.80 | 14.59 | 14.79 | 902,044 | +0.05(+0.32%) |
Dec 08, 2005 | 14.97 | 14.97 | 14.69 | 14.75 | 2,676,319 | -0.22(-1.49%) |
Dec 07, 2005 | 15.34 | 15.34 | 14.87 | 14.97 | 1,976,149 | -0.39(-2.55%) |
Dec 06, 2005 | 15.28 | 15.36 | 15.22 | 15.36 | 1,672,912 | +0.25(+1.65%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.93 | 15.11 | 1,671,209 | +0.03(+0.22%) |
Dec 02, 2005 | 15.03 | 15.10 | 14.96 | 15.08 | 2,051,958 | +0.16(+1.07%) |