Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.36 | 18.31 | 18.05 | 18.29 | 869,929 | -0.07(-0.36%) |
Feb 27, 2006 | 18.00 | 18.39 | 18.00 | 18.36 | 1,715,509 | -0.03(-0.15%) |
Feb 24, 2006 | 18.38 | 18.40 | 18.21 | 18.39 | 1,355,429 | +0.07(+0.36%) |
Feb 23, 2006 | 18.18 | 18.44 | 17.92 | 18.32 | 1,364,788 | -0.00(-0.02%) |
Feb 22, 2006 | 18.42 | 18.56 | 17.96 | 18.33 | 2,503,832 | +0.00(+0.00%) |
Feb 21, 2006 | 19.11 | 19.21 | 18.27 | 18.33 | 1,762,016 | -0.72(-3.79%) |
Feb 17, 2006 | 19.21 | 19.29 | 19.02 | 19.05 | 1,204,224 | -0.07(-0.37%) |
Feb 16, 2006 | 18.85 | 19.21 | 18.82 | 19.12 | 1,246,695 | +0.36(+1.92%) |
Feb 15, 2006 | 18.71 | 18.82 | 18.62 | 18.76 | 777,250 | +0.15(+0.80%) |
Feb 14, 2006 | 18.37 | 18.72 | 18.25 | 18.61 | 813,557 | +0.28(+1.52%) |
Feb 13, 2006 | 18.16 | 18.53 | 18.10 | 18.33 | 780,407 | +0.22(+1.19%) |
Feb 10, 2006 | 18.05 | 18.25 | 18.04 | 18.11 | 896,330 | -0.20(-1.11%) |
Feb 09, 2006 | 18.30 | 18.45 | 18.24 | 18.32 | 768,656 | +0.04(+0.24%) |
Feb 08, 2006 | 18.04 | 18.30 | 18.02 | 18.27 | 664,833 | +0.24(+1.30%) |
Feb 07, 2006 | 18.20 | 18.40 | 17.92 | 18.04 | 589,618 | -0.18(-0.97%) |
Feb 06, 2006 | 18.20 | 18.25 | 17.89 | 18.22 | 875,050 | +0.07(+0.39%) |
Feb 03, 2006 | 18.30 | 18.32 | 17.97 | 18.15 | 936,176 | -0.16(-0.86%) |
Feb 02, 2006 | 18.31 | 18.53 | 18.12 | 18.30 | 794,577 | +0.04(+0.19%) |
Feb 01, 2006 | 18.35 | 18.42 | 18.22 | 18.27 | 615,937 | -0.02(-0.13%) |
Jan 31, 2006 | 18.22 | 18.44 | 17.90 | 18.29 | 1,059,512 | +0.17(+0.93%) |
Jan 30, 2006 | 18.35 | 18.43 | 18.05 | 18.12 | 907,769 | +0.24(+1.32%) |
Jan 27, 2006 | 17.73 | 18.00 | 17.68 | 17.89 | 856,195 | +0.16(+0.88%) |
Jan 26, 2006 | 17.51 | 17.73 | 17.42 | 17.73 | 507,093 | +0.37(+2.12%) |
Jan 25, 2006 | 17.73 | 17.73 | 17.19 | 17.36 | 884,143 | -0.29(-1.67%) |
Jan 24, 2006 | 17.57 | 17.71 | 17.42 | 17.65 | 684,460 | +0.11(+0.60%) |
Jan 23, 2006 | 17.55 | 17.71 | 17.45 | 17.55 | 537,460 | -0.04(-0.25%) |
Jan 20, 2006 | 17.78 | 17.85 | 17.40 | 17.59 | 956,696 | -0.19(-1.06%) |
Jan 19, 2006 | 17.82 | 17.84 | 17.64 | 17.78 | 521,362 | +0.05(+0.31%) |
Jan 18, 2006 | 17.60 | 17.79 | 17.51 | 17.73 | 2,007,360 | +0.13(+0.76%) |
Jan 17, 2006 | 17.51 | 17.59 | 17.45 | 17.59 | 1,048,529 | +0.00(+0.02%) |
Jan 13, 2006 | 17.52 | 17.71 | 17.47 | 17.59 | 1,061,205 | -0.01(-0.07%) |
Jan 12, 2006 | 17.93 | 17.95 | 17.58 | 17.60 | 702,780 | -0.24(-1.34%) |
Jan 11, 2006 | 17.78 | 17.91 | 17.64 | 17.84 | 1,015,555 | +0.18(+1.02%) |
Jan 10, 2006 | 17.64 | 17.94 | 17.53 | 17.66 | 1,407,095 | -0.06(-0.35%) |
Jan 09, 2006 | 17.39 | 17.83 | 17.39 | 17.72 | 1,425,021 | +0.27(+1.55%) |
Jan 06, 2006 | 17.40 | 17.82 | 17.22 | 17.45 | 1,403,642 | +0.20(+1.14%) |
Jan 05, 2006 | 17.19 | 17.39 | 16.96 | 17.25 | 1,084,188 | +0.10(+0.57%) |
Jan 04, 2006 | 17.08 | 17.29 | 17.00 | 17.16 | 1,210,780 | +0.03(+0.16%) |
Jan 03, 2006 | 17.35 | 17.40 | 16.79 | 17.13 | 2,120,990 | +0.02(+0.09%) |
Dec 30, 2005 | 17.04 | 17.19 | 17.04 | 17.11 | 674,548 | -0.01(-0.07%) |
Dec 29, 2005 | 17.00 | 17.26 | 16.91 | 17.13 | 755,460 | +0.07(+0.39%) |
Dec 28, 2005 | 17.00 | 17.16 | 16.96 | 17.06 | 462,315 | +0.04(+0.25%) |
Dec 27, 2005 | 17.18 | 17.24 | 16.98 | 17.02 | 581,145 | -0.07(-0.44%) |
Dec 23, 2005 | 17.25 | 17.25 | 17.04 | 17.09 | 1,117,555 | -0.12(-0.71%) |
Dec 22, 2005 | 17.05 | 17.23 | 17.05 | 17.21 | 1,003,024 | +0.10(+0.60%) |
Dec 21, 2005 | 17.04 | 17.14 | 16.97 | 17.11 | 2,213,703 | +0.08(+0.48%) |
Dec 20, 2005 | 17.16 | 17.31 | 16.94 | 17.03 | 1,114,372 | -0.16(-0.91%) |
Dec 19, 2005 | 17.45 | 17.45 | 17.16 | 17.18 | 864,654 | -0.23(-1.33%) |
Dec 16, 2005 | 17.57 | 17.71 | 17.40 | 17.42 | 1,603,536 | -0.23(-1.29%) |
Dec 15, 2005 | 17.79 | 17.87 | 17.39 | 17.64 | 1,214,026 | -0.19(-1.08%) |
Dec 14, 2005 | 17.65 | 18.01 | 17.65 | 17.84 | 2,138,057 | +0.11(+0.62%) |
Dec 13, 2005 | 17.59 | 17.75 | 17.49 | 17.73 | 1,002,139 | +0.15(+0.83%) |
Dec 12, 2005 | 17.35 | 17.61 | 17.26 | 17.58 | 1,210,230 | +0.25(+1.45%) |
Dec 09, 2005 | 16.99 | 17.43 | 16.99 | 17.33 | 1,577,358 | +0.30(+1.77%) |
Dec 08, 2005 | 16.95 | 17.20 | 16.86 | 17.03 | 788,697 | +0.06(+0.35%) |
Dec 07, 2005 | 16.80 | 17.01 | 16.79 | 16.97 | 856,562 | +0.15(+0.91%) |
Dec 06, 2005 | 16.73 | 16.89 | 16.61 | 16.82 | 578,875 | +0.10(+0.59%) |
Dec 05, 2005 | 16.93 | 16.95 | 16.61 | 16.72 | 943,163 | -0.29(-1.73%) |
Dec 02, 2005 | 16.87 | 17.05 | 16.76 | 17.01 | 574,535 | +0.05(+0.30%) |