Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.97 | 18.09 | 17.61 | 17.70 | 5,118,699 | -0.27(-1.50%) |
Feb 27, 2006 | 18.12 | 18.32 | 17.90 | 17.97 | 3,315,889 | -0.09(-0.51%) |
Feb 24, 2006 | 18.19 | 18.22 | 17.95 | 18.06 | 4,889,692 | -0.16(-0.86%) |
Feb 23, 2006 | 18.18 | 18.39 | 18.06 | 18.22 | 2,907,304 | +0.03(+0.18%) |
Feb 22, 2006 | 18.04 | 18.21 | 17.98 | 18.19 | 2,647,194 | +0.22(+1.20%) |
Feb 21, 2006 | 18.04 | 18.05 | 17.84 | 17.97 | 2,320,437 | -0.11(-0.60%) |
Feb 17, 2006 | 18.21 | 18.26 | 18.01 | 18.08 | 3,717,439 | -0.13(-0.71%) |
Feb 16, 2006 | 18.28 | 18.28 | 18.09 | 18.21 | 3,631,538 | +0.03(+0.18%) |
Feb 15, 2006 | 18.02 | 18.23 | 17.92 | 18.18 | 5,246,625 | +0.02(+0.12%) |
Feb 14, 2006 | 17.68 | 18.16 | 17.64 | 18.15 | 8,032,668 | +0.49(+2.78%) |
Feb 13, 2006 | 17.61 | 17.68 | 17.54 | 17.66 | 4,650,502 | +0.02(+0.12%) |
Feb 10, 2006 | 17.48 | 17.66 | 17.40 | 17.64 | 4,786,388 | +0.17(+0.96%) |
Feb 09, 2006 | 17.41 | 17.56 | 17.40 | 17.47 | 3,906,273 | +0.06(+0.34%) |
Feb 08, 2006 | 17.59 | 17.59 | 17.34 | 17.41 | 5,308,274 | -0.09(-0.49%) |
Feb 07, 2006 | 17.63 | 17.68 | 17.43 | 17.50 | 4,603,479 | -0.18(-1.01%) |
Feb 06, 2006 | 17.48 | 17.70 | 17.44 | 17.68 | 3,721,882 | +0.12(+0.71%) |
Feb 03, 2006 | 17.69 | 17.77 | 17.49 | 17.56 | 6,848,012 | -0.23(-1.28%) |
Feb 02, 2006 | 18.04 | 18.06 | 17.61 | 17.78 | 10,243,138 | -0.06(-0.36%) |
Feb 01, 2006 | 17.61 | 17.90 | 17.60 | 17.85 | 7,623,898 | +0.22(+1.26%) |
Jan 31, 2006 | 17.75 | 17.77 | 17.61 | 17.63 | 3,675,600 | -0.17(-0.94%) |
Jan 30, 2006 | 17.61 | 17.84 | 17.57 | 17.79 | 4,089,553 | +0.12(+0.70%) |
Jan 27, 2006 | 17.63 | 17.73 | 17.58 | 17.67 | 2,751,794 | +0.02(+0.12%) |
Jan 26, 2006 | 17.64 | 17.69 | 17.56 | 17.65 | 7,214,202 | +0.06(+0.37%) |
Jan 25, 2006 | 17.51 | 17.64 | 17.39 | 17.58 | 6,227,637 | +0.08(+0.43%) |
Jan 24, 2006 | 17.74 | 17.82 | 17.51 | 17.51 | 5,873,665 | -0.14(-0.77%) |
Jan 23, 2006 | 17.54 | 17.67 | 17.49 | 17.64 | 7,967,502 | +0.22(+1.24%) |
Jan 20, 2006 | 17.72 | 18.04 | 17.34 | 17.43 | 5,910,136 | -0.19(-1.07%) |
Jan 19, 2006 | 17.72 | 17.79 | 17.50 | 17.61 | 3,307,928 | -0.11(-0.61%) |
Jan 18, 2006 | 17.88 | 17.93 | 17.63 | 17.72 | 2,761,976 | -0.25(-1.41%) |
Jan 17, 2006 | 17.80 | 18.00 | 17.74 | 17.98 | 3,077,255 | +0.02(+0.09%) |
Jan 13, 2006 | 18.03 | 18.08 | 17.76 | 17.96 | 3,145,198 | -0.08(-0.45%) |
Jan 12, 2006 | 18.31 | 18.36 | 18.04 | 18.04 | 3,002,647 | -0.34(-1.85%) |
Jan 11, 2006 | 18.57 | 18.68 | 18.35 | 18.38 | 3,008,201 | -0.12(-0.64%) |
Jan 10, 2006 | 18.21 | 18.54 | 18.03 | 18.50 | 3,185,557 | +0.18(+1.00%) |
Jan 09, 2006 | 18.40 | 18.62 | 18.20 | 18.32 | 4,451,300 | -0.15(-0.79%) |
Jan 06, 2006 | 18.26 | 18.50 | 18.15 | 18.46 | 3,812,597 | +0.29(+1.61%) |
Jan 05, 2006 | 18.13 | 18.17 | 18.04 | 18.17 | 2,943,590 | -0.06(-0.33%) |
Jan 04, 2006 | 18.06 | 18.25 | 18.04 | 18.23 | 3,870,913 | +0.14(+0.78%) |
Jan 03, 2006 | 18.15 | 18.39 | 17.88 | 18.09 | 5,161,094 | -0.06(-0.36%) |
Dec 30, 2005 | 18.34 | 18.42 | 18.04 | 18.15 | 4,614,031 | -0.33(-1.78%) |
Dec 29, 2005 | 18.56 | 18.61 | 18.40 | 18.48 | 3,104,839 | -0.17(-0.90%) |
Dec 28, 2005 | 18.61 | 18.68 | 18.45 | 18.65 | 2,555,184 | +0.01(+0.06%) |
Dec 27, 2005 | 18.65 | 18.85 | 18.54 | 18.64 | 2,829,364 | +0.04(+0.23%) |
Dec 23, 2005 | 18.62 | 18.63 | 18.39 | 18.60 | 2,606,095 | -0.03(-0.14%) |
Dec 22, 2005 | 18.53 | 18.62 | 18.39 | 18.62 | 2,747,536 | +0.19(+1.06%) |
Dec 21, 2005 | 18.04 | 18.45 | 18.04 | 18.43 | 3,486,765 | +0.43(+2.40%) |
Dec 20, 2005 | 18.04 | 18.21 | 17.93 | 18.00 | 4,089,368 | -0.10(-0.57%) |
Dec 19, 2005 | 18.16 | 18.32 | 18.07 | 18.10 | 3,930,340 | -0.10(-0.53%) |
Dec 16, 2005 | 18.26 | 18.31 | 18.15 | 18.20 | 6,168,950 | -0.06(-0.33%) |
Dec 15, 2005 | 18.28 | 18.39 | 18.19 | 18.26 | 5,266,249 | +0.05(+0.30%) |
Dec 14, 2005 | 18.30 | 18.38 | 18.15 | 18.20 | 2,544,446 | -0.17(-0.94%) |
Dec 13, 2005 | 18.40 | 18.53 | 18.30 | 18.38 | 3,958,480 | -0.03(-0.15%) |
Dec 12, 2005 | 18.39 | 18.55 | 18.33 | 18.40 | 4,818,416 | +0.13(+0.71%) |
Dec 09, 2005 | 18.18 | 18.35 | 17.92 | 18.27 | 3,207,772 | +0.10(+0.53%) |
Dec 08, 2005 | 18.21 | 18.38 | 18.08 | 18.18 | 3,916,641 | -0.12(-0.68%) |
Dec 07, 2005 | 17.96 | 18.30 | 17.96 | 18.30 | 4,486,475 | +0.37(+2.08%) |
Dec 06, 2005 | 17.99 | 18.10 | 17.86 | 17.93 | 4,148,425 | +0.07(+0.39%) |
Dec 05, 2005 | 17.95 | 18.10 | 17.67 | 17.86 | 5,067,048 | -0.22(-1.20%) |
Dec 02, 2005 | 17.83 | 18.44 | 17.83 | 18.07 | 7,882,157 | +0.32(+1.83%) |