Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.35 | 18.38 | 18.00 | 18.21 | 979,524 | -0.14(-0.77%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.26 | 18.35 | 1,108,458 | +0.11(+0.59%) |
Feb 24, 2006 | 18.09 | 18.25 | 17.96 | 18.24 | 1,024,165 | +0.22(+1.19%) |
Feb 23, 2006 | 17.49 | 18.07 | 17.39 | 18.03 | 1,487,369 | +0.60(+3.47%) |
Feb 22, 2006 | 17.49 | 17.55 | 17.33 | 17.42 | 790,643 | +0.01(+0.05%) |
Feb 21, 2006 | 17.58 | 17.60 | 17.29 | 17.42 | 478,986 | -0.17(-0.94%) |
Feb 17, 2006 | 17.71 | 17.73 | 17.44 | 17.58 | 711,275 | -0.09(-0.51%) |
Feb 16, 2006 | 17.82 | 17.82 | 17.54 | 17.67 | 679,872 | -0.08(-0.47%) |
Feb 15, 2006 | 17.62 | 17.81 | 17.48 | 17.76 | 529,410 | +0.15(+0.85%) |
Feb 14, 2006 | 17.58 | 17.71 | 17.24 | 17.61 | 662,841 | -0.04(-0.23%) |
Feb 13, 2006 | 17.75 | 17.84 | 17.54 | 17.65 | 639,927 | -0.23(-1.30%) |
Feb 10, 2006 | 17.97 | 18.04 | 17.75 | 17.88 | 582,915 | -0.17(-0.92%) |
Feb 09, 2006 | 18.12 | 18.23 | 17.99 | 18.04 | 546,997 | -0.09(-0.50%) |
Feb 08, 2006 | 18.04 | 18.23 | 17.96 | 18.14 | 523,022 | +0.14(+0.78%) |
Feb 07, 2006 | 18.06 | 18.41 | 17.94 | 18.00 | 643,273 | -0.12(-0.64%) |
Feb 06, 2006 | 18.09 | 18.20 | 17.91 | 18.11 | 968,181 | -0.04(-0.23%) |
Feb 03, 2006 | 18.04 | 18.37 | 17.65 | 18.15 | 1,580,223 | -0.01(-0.05%) |
Feb 02, 2006 | 16.84 | 18.19 | 16.84 | 18.16 | 2,436,758 | +1.27(+7.49%) |
Feb 01, 2006 | 16.83 | 17.15 | 16.63 | 16.89 | 783,027 | -0.04(-0.24%) |
Jan 31, 2006 | 16.86 | 16.98 | 16.61 | 16.94 | 508,303 | +0.13(+0.79%) |
Jan 30, 2006 | 16.75 | 16.89 | 16.56 | 16.80 | 654,984 | +0.03(+0.20%) |
Jan 27, 2006 | 16.75 | 16.95 | 16.68 | 16.77 | 591,700 | +0.02(+0.10%) |
Jan 26, 2006 | 16.82 | 16.93 | 16.68 | 16.75 | 717,425 | +0.04(+0.25%) |
Jan 25, 2006 | 17.05 | 17.11 | 16.51 | 16.71 | 1,188,488 | -0.34(-1.99%) |
Jan 24, 2006 | 17.29 | 17.33 | 16.90 | 17.05 | 878,540 | -0.17(-1.01%) |
Jan 23, 2006 | 17.24 | 17.31 | 17.10 | 17.23 | 570,080 | +0.00(+0.00%) |
Jan 20, 2006 | 17.44 | 17.44 | 17.01 | 17.23 | 879,952 | -0.16(-0.90%) |
Jan 19, 2006 | 17.37 | 17.42 | 17.12 | 17.38 | 694,070 | +0.11(+0.62%) |
Jan 18, 2006 | 16.96 | 17.37 | 16.88 | 17.28 | 731,132 | +0.07(+0.43%) |
Jan 17, 2006 | 17.16 | 17.29 | 17.09 | 17.20 | 840,575 | -0.10(-0.57%) |
Jan 13, 2006 | 17.17 | 17.32 | 16.89 | 17.30 | 568,962 | +0.12(+0.67%) |
Jan 12, 2006 | 17.10 | 17.31 | 17.04 | 17.18 | 582,817 | -0.02(-0.10%) |
Jan 11, 2006 | 16.98 | 17.25 | 16.98 | 17.20 | 918,281 | +0.20(+1.17%) |
Jan 10, 2006 | 16.80 | 17.04 | 16.71 | 17.00 | 735,468 | +0.17(+0.98%) |
Jan 09, 2006 | 16.75 | 16.87 | 16.54 | 16.84 | 1,143,172 | +0.16(+0.94%) |
Jan 06, 2006 | 16.36 | 16.71 | 16.34 | 16.68 | 841,018 | +0.34(+2.08%) |
Jan 05, 2006 | 16.26 | 16.51 | 15.98 | 16.34 | 786,235 | +0.14(+0.87%) |
Jan 04, 2006 | 16.09 | 16.32 | 15.94 | 16.20 | 662,604 | +0.19(+1.19%) |
Jan 03, 2006 | 15.80 | 16.08 | 15.79 | 16.01 | 775,707 | +0.22(+1.36%) |
Dec 30, 2005 | 15.77 | 15.93 | 15.70 | 15.79 | 454,568 | -0.07(-0.42%) |
Dec 29, 2005 | 15.91 | 16.13 | 15.86 | 15.86 | 494,178 | -0.12(-0.72%) |
Dec 28, 2005 | 15.92 | 16.02 | 15.72 | 15.98 | 227,832 | +0.17(+1.10%) |
Dec 27, 2005 | 15.94 | 16.09 | 15.69 | 15.80 | 354,379 | -0.14(-0.88%) |
Dec 23, 2005 | 15.76 | 16.01 | 15.74 | 15.94 | 244,455 | +0.18(+1.15%) |
Dec 22, 2005 | 15.72 | 15.81 | 15.68 | 15.76 | 506,646 | -0.01(-0.05%) |
Dec 21, 2005 | 15.87 | 16.12 | 15.66 | 15.77 | 704,157 | -0.14(-0.88%) |
Dec 20, 2005 | 15.89 | 16.00 | 15.76 | 15.91 | 380,907 | +0.02(+0.16%) |
Dec 19, 2005 | 15.78 | 15.95 | 15.72 | 15.89 | 686,148 | +0.07(+0.42%) |
Dec 16, 2005 | 15.77 | 15.84 | 15.70 | 15.82 | 1,227,762 | +0.09(+0.58%) |
Dec 15, 2005 | 15.75 | 15.77 | 15.46 | 15.73 | 452,090 | -0.05(-0.31%) |
Dec 14, 2005 | 15.72 | 15.84 | 15.66 | 15.78 | 797,294 | +0.04(+0.26%) |
Dec 13, 2005 | 15.69 | 15.87 | 15.68 | 15.74 | 506,822 | -0.03(-0.21%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.72 | 15.77 | 420,415 | -0.11(-0.68%) |
Dec 09, 2005 | 15.80 | 15.95 | 15.74 | 15.88 | 355,729 | +0.02(+0.16%) |
Dec 08, 2005 | 16.19 | 16.23 | 15.78 | 15.85 | 385,388 | -0.28(-1.74%) |
Dec 07, 2005 | 16.09 | 16.17 | 15.90 | 16.13 | 616,523 | +0.10(+0.62%) |
Dec 06, 2005 | 15.89 | 16.13 | 15.84 | 16.03 | 743,385 | +0.21(+1.31%) |
Dec 05, 2005 | 15.79 | 15.89 | 15.68 | 15.83 | 825,346 | -0.04(-0.26%) |
Dec 02, 2005 | 15.89 | 15.89 | 15.68 | 15.87 | 465,335 | +0.02(+0.10%) |