Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.39 | 17.47 | 17.19 | 17.45 | 431,526 | +0.06(+0.33%) |
Feb 27, 2006 | 16.91 | 17.40 | 16.45 | 17.39 | 267,984 | +0.48(+2.87%) |
Feb 24, 2006 | 16.56 | 16.91 | 16.50 | 16.91 | 155,607 | +0.29(+1.77%) |
Feb 23, 2006 | 16.46 | 16.86 | 16.26 | 16.61 | 218,448 | +0.04(+0.21%) |
Feb 22, 2006 | 16.38 | 16.66 | 16.24 | 16.58 | 170,070 | +0.28(+1.72%) |
Feb 21, 2006 | 16.37 | 16.40 | 15.86 | 16.30 | 172,269 | -0.02(-0.11%) |
Feb 17, 2006 | 16.14 | 16.34 | 15.97 | 16.32 | 82,509 | +0.28(+1.77%) |
Feb 16, 2006 | 16.28 | 16.82 | 15.83 | 16.03 | 300,150 | -0.22(-1.37%) |
Feb 15, 2006 | 15.81 | 16.43 | 15.50 | 16.25 | 603,186 | +0.53(+3.36%) |
Feb 14, 2006 | 16.08 | 16.13 | 15.43 | 15.72 | 744,631 | -0.53(-3.28%) |
Feb 13, 2006 | 16.17 | 16.42 | 16.01 | 16.26 | 602,890 | +0.08(+0.49%) |
Feb 10, 2006 | 15.20 | 16.32 | 14.93 | 16.18 | 481,305 | +0.72(+4.63%) |
Feb 09, 2006 | 15.55 | 16.54 | 15.02 | 15.46 | 1,423,600 | +1.44(+10.30%) |
Feb 08, 2006 | 14.00 | 14.13 | 13.62 | 14.02 | 249,874 | +0.31(+2.27%) |
Feb 07, 2006 | 14.42 | 14.42 | 13.60 | 13.71 | 389,575 | -0.66(-4.58%) |
Feb 06, 2006 | 14.32 | 14.40 | 14.08 | 14.36 | 408,465 | +0.16(+1.10%) |
Feb 03, 2006 | 14.21 | 14.74 | 14.12 | 14.21 | 376,846 | -0.19(-1.30%) |
Feb 02, 2006 | 14.64 | 14.64 | 14.13 | 14.40 | 241,266 | -0.21(-1.43%) |
Feb 01, 2006 | 14.63 | 14.90 | 14.56 | 14.60 | 260,218 | -0.16(-1.05%) |
Jan 31, 2006 | 15.11 | 15.18 | 14.53 | 14.76 | 389,788 | -0.40(-2.61%) |
Jan 30, 2006 | 15.28 | 15.48 | 15.11 | 15.16 | 457,306 | -0.38(-2.46%) |
Jan 27, 2006 | 15.40 | 15.59 | 15.33 | 15.54 | 447,118 | +0.20(+1.27%) |
Jan 26, 2006 | 15.00 | 15.34 | 14.96 | 15.34 | 588,862 | +0.27(+1.77%) |
Jan 25, 2006 | 14.52 | 15.16 | 14.45 | 15.08 | 679,935 | +0.67(+4.66%) |
Jan 24, 2006 | 14.57 | 14.85 | 14.15 | 14.40 | 671,079 | -0.14(-0.98%) |
Jan 23, 2006 | 14.44 | 14.57 | 14.26 | 14.55 | 414,819 | +0.13(+0.89%) |
Jan 20, 2006 | 14.36 | 14.44 | 14.10 | 14.42 | 486,555 | +0.07(+0.50%) |
Jan 19, 2006 | 13.89 | 14.43 | 13.78 | 14.35 | 626,527 | +0.44(+3.20%) |
Jan 18, 2006 | 13.52 | 13.93 | 13.52 | 13.90 | 543,336 | +0.25(+1.86%) |
Jan 17, 2006 | 13.62 | 13.89 | 13.56 | 13.65 | 693,966 | -0.13(-0.94%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.55 | 13.78 | 429,670 | +0.06(+0.41%) |
Jan 12, 2006 | 13.60 | 13.76 | 13.44 | 13.72 | 459,600 | +0.13(+0.93%) |
Jan 11, 2006 | 13.56 | 13.74 | 13.34 | 13.60 | 378,132 | -0.17(-1.23%) |
Jan 10, 2006 | 13.36 | 13.91 | 13.36 | 13.76 | 400,197 | +0.22(+1.64%) |
Jan 09, 2006 | 13.00 | 13.63 | 12.97 | 13.54 | 783,999 | +0.55(+4.24%) |
Jan 06, 2006 | 12.84 | 13.07 | 12.84 | 12.99 | 291,978 | +0.12(+0.90%) |
Jan 05, 2006 | 12.80 | 12.98 | 12.72 | 12.88 | 326,796 | -0.01(-0.10%) |
Jan 04, 2006 | 12.65 | 12.96 | 12.52 | 12.89 | 657,324 | +0.15(+1.15%) |
Jan 03, 2006 | 12.96 | 13.11 | 12.36 | 12.74 | 718,626 | -0.03(-0.21%) |
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |