Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.88 | 18.94 | 18.31 | 18.42 | 40,034 | -0.46(-2.44%) |
Feb 27, 2006 | 18.54 | 18.90 | 18.54 | 18.88 | 65,466 | +0.28(+1.51%) |
Feb 24, 2006 | 18.73 | 18.83 | 18.50 | 18.60 | 61,379 | -0.04(-0.21%) |
Feb 23, 2006 | 18.64 | 18.96 | 18.50 | 18.64 | 40,897 | +0.12(+0.65%) |
Feb 22, 2006 | 18.51 | 18.71 | 18.49 | 18.52 | 25,891 | +0.05(+0.27%) |
Feb 21, 2006 | 18.55 | 18.60 | 18.30 | 18.47 | 77,774 | -0.06(-0.32%) |
Feb 17, 2006 | 19.04 | 19.04 | 18.53 | 18.53 | 26,139 | -0.36(-1.91%) |
Feb 16, 2006 | 18.79 | 18.91 | 18.61 | 18.89 | 31,200 | +0.05(+0.27%) |
Feb 15, 2006 | 18.57 | 18.98 | 18.52 | 18.84 | 28,416 | +0.28(+1.51%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.43 | 18.56 | 41,418 | -0.11(-0.59%) |
Feb 13, 2006 | 18.45 | 19.00 | 18.16 | 18.67 | 27,731 | +0.31(+1.69%) |
Feb 10, 2006 | 18.19 | 18.49 | 17.81 | 18.36 | 87,508 | +0.21(+1.16%) |
Feb 09, 2006 | 18.18 | 18.34 | 17.57 | 18.15 | 72,189 | +0.16(+0.89%) |
Feb 08, 2006 | 17.82 | 18.31 | 17.50 | 17.99 | 151,510 | +0.14(+0.78%) |
Feb 07, 2006 | 17.50 | 18.10 | 17.35 | 17.85 | 195,768 | +0.40(+2.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.34 | 17.45 | 44,871 | -0.53(-2.95%) |
Feb 03, 2006 | 17.97 | 18.00 | 17.82 | 17.98 | 49,831 | +0.08(+0.45%) |
Feb 02, 2006 | 18.61 | 18.61 | 17.73 | 17.90 | 89,164 | -0.65(-3.50%) |
Feb 01, 2006 | 18.55 | 18.62 | 18.29 | 18.55 | 48,807 | -0.10(-0.54%) |
Jan 31, 2006 | 18.93 | 18.93 | 18.54 | 18.65 | 103,842 | +0.03(+0.16%) |
Jan 30, 2006 | 18.33 | 18.97 | 18.29 | 18.62 | 91,040 | +0.32(+1.75%) |
Jan 27, 2006 | 18.64 | 18.71 | 18.16 | 18.30 | 84,095 | -0.25(-1.35%) |
Jan 26, 2006 | 18.61 | 18.88 | 18.23 | 18.55 | 142,381 | +0.15(+0.82%) |
Jan 25, 2006 | 18.65 | 18.65 | 18.36 | 18.40 | 41,879 | -0.09(-0.49%) |
Jan 24, 2006 | 18.55 | 18.65 | 18.44 | 18.49 | 48,526 | -0.01(-0.05%) |
Jan 23, 2006 | 18.23 | 18.74 | 18.14 | 18.50 | 113,745 | +0.50(+2.78%) |
Jan 20, 2006 | 18.45 | 18.45 | 17.57 | 18.00 | 55,760 | -0.40(-2.17%) |
Jan 19, 2006 | 18.22 | 18.59 | 17.46 | 18.40 | 90,727 | +0.31(+1.71%) |
Jan 18, 2006 | 17.67 | 18.11 | 17.46 | 18.09 | 62,217 | +0.47(+2.67%) |
Jan 17, 2006 | 17.69 | 17.89 | 17.51 | 17.62 | 92,353 | -0.16(-0.90%) |
Jan 13, 2006 | 17.38 | 17.94 | 17.38 | 17.78 | 77,709 | +0.55(+3.19%) |
Jan 12, 2006 | 17.22 | 17.52 | 17.06 | 17.23 | 156,300 | +0.11(+0.64%) |
Jan 11, 2006 | 17.48 | 17.48 | 16.77 | 17.12 | 88,102 | -0.24(-1.38%) |
Jan 10, 2006 | 16.65 | 17.38 | 16.50 | 17.36 | 96,463 | +0.55(+3.27%) |
Jan 09, 2006 | 16.49 | 17.00 | 16.30 | 16.81 | 97,249 | +0.25(+1.51%) |
Jan 06, 2006 | 16.50 | 16.77 | 16.31 | 16.56 | 57,175 | +0.16(+0.98%) |
Jan 05, 2006 | 16.48 | 16.62 | 16.27 | 16.40 | 41,249 | -0.21(-1.26%) |
Jan 04, 2006 | 17.12 | 17.33 | 16.26 | 16.61 | 131,997 | -0.64(-3.71%) |
Jan 03, 2006 | 16.71 | 17.25 | 16.15 | 17.25 | 98,608 | +0.73(+4.42%) |
Dec 30, 2005 | 16.50 | 16.75 | 16.39 | 16.52 | 70,176 | -0.07(-0.42%) |
Dec 29, 2005 | 16.75 | 17.00 | 16.27 | 16.59 | 65,746 | -0.03(-0.18%) |
Dec 28, 2005 | 16.84 | 17.00 | 16.37 | 16.62 | 163,500 | -0.10(-0.60%) |
Dec 27, 2005 | 16.73 | 17.30 | 16.42 | 16.72 | 140,400 | +0.17(+1.03%) |
Dec 23, 2005 | 16.60 | 16.71 | 16.50 | 16.55 | 44,831 | -0.10(-0.60%) |
Dec 22, 2005 | 16.73 | 16.74 | 16.50 | 16.65 | 204,511 | +0.01(+0.06%) |
Dec 21, 2005 | 16.50 | 16.75 | 16.41 | 16.64 | 106,299 | +0.09(+0.54%) |
Dec 20, 2005 | 16.89 | 17.50 | 16.53 | 16.55 | 97,359 | -0.40(-2.36%) |
Dec 19, 2005 | 17.40 | 17.40 | 16.92 | 16.95 | 151,416 | -0.43(-2.47%) |
Dec 16, 2005 | 17.38 | 17.54 | 17.18 | 17.38 | 175,366 | +0.04(+0.23%) |
Dec 15, 2005 | 17.35 | 17.45 | 17.07 | 17.34 | 168,992 | +0.05(+0.29%) |
Dec 14, 2005 | 17.01 | 17.33 | 17.01 | 17.29 | 43,067 | +0.29(+1.71%) |
Dec 13, 2005 | 17.19 | 17.44 | 16.80 | 17.00 | 146,510 | -0.07(-0.41%) |
Dec 12, 2005 | 16.30 | 17.07 | 16.15 | 17.07 | 164,825 | +0.72(+4.40%) |
Dec 09, 2005 | 16.55 | 16.59 | 16.30 | 16.35 | 88,163 | +0.06(+0.37%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.15 | 16.29 | 189,790 | -0.22(-1.33%) |
Dec 07, 2005 | 16.27 | 16.94 | 16.17 | 16.51 | 201,177 | +0.36(+2.23%) |
Dec 06, 2005 | 15.14 | 16.93 | 14.77 | 16.15 | 251,958 | -0.10(-0.62%) |
Dec 05, 2005 | 15.90 | 16.60 | 15.90 | 16.25 | 87,563 | +0.35(+2.20%) |
Dec 02, 2005 | 15.93 | 16.13 | 15.81 | 15.90 | 43,100 | -0.03(-0.19%) |