Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.11 | 17.22 | 16.77 | 16.85 | 5,377,344 | -0.26(-1.50%) |
Feb 27, 2006 | 17.25 | 17.44 | 17.04 | 17.11 | 3,483,439 | -0.09(-0.51%) |
Feb 24, 2006 | 17.31 | 17.35 | 17.09 | 17.19 | 5,136,765 | -0.15(-0.86%) |
Feb 23, 2006 | 17.30 | 17.50 | 17.19 | 17.34 | 3,054,208 | +0.03(+0.18%) |
Feb 22, 2006 | 17.17 | 17.34 | 17.12 | 17.31 | 2,780,956 | +0.21(+1.20%) |
Feb 21, 2006 | 17.17 | 17.18 | 16.98 | 17.11 | 2,437,688 | -0.10(-0.60%) |
Feb 17, 2006 | 17.33 | 17.38 | 17.15 | 17.21 | 3,905,279 | -0.12(-0.71%) |
Feb 16, 2006 | 17.40 | 17.40 | 17.22 | 17.33 | 3,815,038 | +0.03(+0.18%) |
Feb 15, 2006 | 17.15 | 17.35 | 17.06 | 17.30 | 5,511,734 | +0.02(+0.12%) |
Feb 14, 2006 | 16.83 | 17.29 | 16.79 | 17.28 | 8,438,555 | +0.47(+2.78%) |
Feb 13, 2006 | 16.76 | 16.83 | 16.70 | 16.81 | 4,885,489 | +0.02(+0.12%) |
Feb 10, 2006 | 16.64 | 16.81 | 16.56 | 16.79 | 5,028,242 | +0.16(+0.96%) |
Feb 09, 2006 | 16.58 | 16.72 | 16.57 | 16.63 | 4,103,655 | +0.06(+0.34%) |
Feb 08, 2006 | 16.74 | 16.74 | 16.51 | 16.58 | 5,576,498 | -0.08(-0.49%) |
Feb 07, 2006 | 16.78 | 16.83 | 16.59 | 16.66 | 4,836,090 | -0.17(-1.01%) |
Feb 06, 2006 | 16.64 | 16.85 | 16.60 | 16.83 | 3,909,947 | +0.12(+0.71%) |
Feb 03, 2006 | 16.84 | 16.91 | 16.65 | 16.71 | 7,194,038 | -0.22(-1.28%) |
Feb 02, 2006 | 17.17 | 17.19 | 16.76 | 16.93 | 10,760,718 | -0.06(-0.36%) |
Feb 01, 2006 | 16.76 | 17.04 | 16.76 | 16.99 | 8,009,129 | +0.21(+1.26%) |
Jan 31, 2006 | 16.90 | 16.91 | 16.76 | 16.78 | 3,861,326 | -0.16(-0.94%) |
Jan 30, 2006 | 16.77 | 16.98 | 16.72 | 16.94 | 4,296,196 | +0.12(+0.70%) |
Jan 27, 2006 | 16.78 | 16.88 | 16.74 | 16.82 | 2,890,840 | +0.02(+0.12%) |
Jan 26, 2006 | 16.79 | 16.84 | 16.72 | 16.80 | 7,578,732 | +0.06(+0.37%) |
Jan 25, 2006 | 16.67 | 16.79 | 16.56 | 16.74 | 6,542,316 | +0.07(+0.43%) |
Jan 24, 2006 | 16.89 | 16.96 | 16.66 | 16.66 | 6,170,458 | -0.13(-0.77%) |
Jan 23, 2006 | 16.70 | 16.82 | 16.65 | 16.79 | 8,370,096 | +0.21(+1.24%) |
Jan 20, 2006 | 16.86 | 17.17 | 16.50 | 16.59 | 6,208,772 | -0.18(-1.07%) |
Jan 19, 2006 | 16.87 | 16.93 | 16.66 | 16.77 | 3,475,076 | -0.10(-0.61%) |
Jan 18, 2006 | 17.02 | 17.07 | 16.78 | 16.87 | 2,901,537 | -0.24(-1.41%) |
Jan 17, 2006 | 16.94 | 17.14 | 16.89 | 17.11 | 3,232,747 | +0.02(+0.09%) |
Jan 13, 2006 | 17.16 | 17.21 | 16.91 | 17.10 | 3,304,123 | -0.08(-0.45%) |
Jan 12, 2006 | 17.43 | 17.48 | 17.17 | 17.17 | 3,154,369 | -0.32(-1.85%) |
Jan 11, 2006 | 17.67 | 17.78 | 17.47 | 17.50 | 3,160,203 | -0.11(-0.64%) |
Jan 10, 2006 | 17.34 | 17.65 | 17.16 | 17.61 | 3,346,521 | +0.17(+1.00%) |
Jan 09, 2006 | 17.51 | 17.72 | 17.32 | 17.44 | 4,676,222 | -0.14(-0.79%) |
Jan 06, 2006 | 17.38 | 17.61 | 17.28 | 17.57 | 4,005,245 | +0.28(+1.60%) |
Jan 05, 2006 | 17.26 | 17.30 | 17.17 | 17.30 | 3,092,328 | -0.06(-0.33%) |
Jan 04, 2006 | 17.19 | 17.37 | 17.17 | 17.35 | 4,066,508 | +0.13(+0.78%) |
Jan 03, 2006 | 17.28 | 17.50 | 17.02 | 17.22 | 5,421,882 | -0.06(-0.36%) |
Dec 30, 2005 | 17.46 | 17.53 | 17.17 | 17.28 | 4,847,175 | -0.31(-1.78%) |
Dec 29, 2005 | 17.67 | 17.71 | 17.51 | 17.60 | 3,261,725 | -0.16(-0.90%) |
Dec 28, 2005 | 17.71 | 17.79 | 17.56 | 17.75 | 2,684,296 | +0.01(+0.06%) |
Dec 27, 2005 | 17.75 | 17.94 | 17.65 | 17.74 | 2,972,330 | +0.04(+0.23%) |
Dec 23, 2005 | 17.73 | 17.73 | 17.50 | 17.70 | 2,737,780 | -0.03(-0.14%) |
Dec 22, 2005 | 17.64 | 17.73 | 17.51 | 17.73 | 2,886,367 | +0.19(+1.06%) |
Dec 21, 2005 | 17.17 | 17.56 | 17.17 | 17.54 | 3,662,950 | +0.41(+2.40%) |
Dec 20, 2005 | 17.17 | 17.34 | 17.07 | 17.13 | 4,296,002 | -0.10(-0.57%) |
Dec 19, 2005 | 17.29 | 17.44 | 17.20 | 17.23 | 4,128,938 | -0.09(-0.53%) |
Dec 16, 2005 | 17.38 | 17.43 | 17.28 | 17.32 | 6,480,664 | -0.06(-0.33%) |
Dec 15, 2005 | 17.40 | 17.51 | 17.32 | 17.38 | 5,532,350 | +0.05(+0.30%) |
Dec 14, 2005 | 17.42 | 17.50 | 17.28 | 17.33 | 2,673,016 | -0.16(-0.94%) |
Dec 13, 2005 | 17.52 | 17.64 | 17.42 | 17.49 | 4,158,500 | -0.03(-0.15%) |
Dec 12, 2005 | 17.51 | 17.66 | 17.45 | 17.52 | 5,061,888 | +0.12(+0.71%) |
Dec 09, 2005 | 17.30 | 17.47 | 17.06 | 17.39 | 3,369,859 | +0.09(+0.54%) |
Dec 08, 2005 | 17.33 | 17.50 | 17.21 | 17.30 | 4,114,546 | -0.12(-0.68%) |
Dec 07, 2005 | 17.10 | 17.42 | 17.10 | 17.42 | 4,713,175 | +0.35(+2.08%) |
Dec 06, 2005 | 17.12 | 17.22 | 17.00 | 17.07 | 4,358,043 | +0.07(+0.39%) |
Dec 05, 2005 | 17.09 | 17.22 | 16.82 | 17.00 | 5,323,083 | -0.21(-1.20%) |
Dec 02, 2005 | 16.97 | 17.55 | 16.97 | 17.20 | 8,280,438 | +0.31(+1.83%) |