Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.77 | 18.88 | 17.85 | 17.91 | 743,377 | -0.86(-4.59%) |
Feb 27, 2006 | 18.51 | 18.84 | 18.44 | 18.77 | 555,560 | +0.41(+2.24%) |
Feb 24, 2006 | 18.06 | 18.39 | 17.98 | 18.36 | 429,728 | +0.29(+1.63%) |
Feb 23, 2006 | 18.05 | 18.20 | 17.81 | 18.07 | 926,759 | -0.07(-0.36%) |
Feb 22, 2006 | 17.45 | 18.14 | 17.18 | 18.13 | 754,004 | +0.85(+4.92%) |
Feb 21, 2006 | 17.50 | 17.79 | 17.09 | 17.28 | 390,511 | -0.21(-1.22%) |
Feb 17, 2006 | 17.54 | 17.64 | 16.80 | 17.49 | 380,204 | +0.03(+0.20%) |
Feb 16, 2006 | 17.37 | 17.58 | 17.37 | 17.46 | 326,551 | +0.00(+0.00%) |
Feb 15, 2006 | 17.39 | 17.52 | 17.36 | 17.46 | 365,822 | -0.04(-0.22%) |
Feb 14, 2006 | 17.55 | 17.56 | 17.45 | 17.50 | 318,953 | +0.00(+0.00%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.38 | 17.50 | 290,602 | +0.05(+0.31%) |
Feb 10, 2006 | 17.45 | 17.56 | 17.38 | 17.44 | 292,677 | -0.08(-0.44%) |
Feb 09, 2006 | 17.53 | 17.58 | 17.44 | 17.52 | 201,397 | +0.04(+0.22%) |
Feb 08, 2006 | 17.52 | 17.64 | 17.16 | 17.48 | 348,593 | +0.00(+0.00%) |
Feb 07, 2006 | 17.62 | 17.67 | 17.46 | 17.48 | 375,402 | -0.10(-0.55%) |
Feb 06, 2006 | 17.42 | 17.60 | 17.33 | 17.58 | 357,833 | +0.22(+1.27%) |
Feb 03, 2006 | 17.24 | 17.60 | 17.19 | 17.36 | 247,003 | +0.05(+0.29%) |
Feb 02, 2006 | 17.50 | 17.50 | 17.19 | 17.31 | 269,177 | -0.20(-1.15%) |
Feb 01, 2006 | 17.27 | 17.54 | 17.27 | 17.51 | 339,175 | +0.24(+1.39%) |
Jan 31, 2006 | 17.27 | 17.45 | 17.15 | 17.27 | 463,754 | +0.00(+0.00%) |
Jan 30, 2006 | 17.29 | 17.34 | 17.09 | 17.27 | 296,301 | -0.08(-0.45%) |
Jan 27, 2006 | 17.19 | 17.42 | 16.91 | 17.35 | 370,980 | +0.16(+0.90%) |
Jan 26, 2006 | 17.11 | 17.23 | 16.95 | 17.19 | 595,483 | +0.24(+1.40%) |
Jan 25, 2006 | 17.01 | 17.10 | 16.77 | 16.96 | 295,231 | -0.00(-0.02%) |
Jan 24, 2006 | 16.58 | 16.99 | 16.50 | 16.96 | 394,526 | +0.46(+2.80%) |
Jan 23, 2006 | 16.16 | 16.59 | 16.16 | 16.50 | 259,480 | +0.28(+1.75%) |
Jan 20, 2006 | 16.48 | 16.48 | 15.99 | 16.21 | 288,929 | -0.21(-1.28%) |
Jan 19, 2006 | 16.18 | 16.58 | 16.12 | 16.42 | 278,646 | +0.22(+1.37%) |
Jan 18, 2006 | 15.99 | 16.28 | 15.99 | 16.20 | 163,381 | +0.05(+0.34%) |
Jan 17, 2006 | 16.28 | 16.28 | 15.99 | 16.15 | 184,469 | -0.10(-0.64%) |
Jan 13, 2006 | 16.26 | 16.32 | 16.18 | 16.25 | 138,040 | +0.01(+0.07%) |
Jan 12, 2006 | 16.20 | 16.34 | 16.14 | 16.24 | 146,909 | -0.01(-0.06%) |
Jan 11, 2006 | 16.22 | 16.30 | 16.16 | 16.25 | 372,371 | -0.02(-0.11%) |
Jan 10, 2006 | 16.07 | 16.34 | 16.04 | 16.27 | 257,148 | +0.07(+0.43%) |
Jan 09, 2006 | 16.11 | 16.34 | 16.04 | 16.20 | 200,557 | -0.00(-0.02%) |
Jan 06, 2006 | 15.99 | 16.30 | 15.99 | 16.20 | 259,416 | +0.20(+1.24%) |
Jan 05, 2006 | 15.93 | 16.07 | 15.90 | 16.00 | 229,648 | +0.02(+0.12%) |
Jan 04, 2006 | 15.78 | 16.02 | 15.68 | 15.99 | 250,132 | +0.22(+1.43%) |
Jan 03, 2006 | 15.33 | 15.82 | 14.82 | 15.76 | 459,205 | +0.37(+2.42%) |
Dec 30, 2005 | 15.37 | 15.53 | 15.23 | 15.39 | 305,618 | -0.11(-0.73%) |
Dec 29, 2005 | 15.52 | 15.58 | 15.36 | 15.50 | 314,749 | -0.12(-0.79%) |
Dec 28, 2005 | 15.59 | 15.68 | 15.38 | 15.62 | 150,002 | +0.10(+0.67%) |
Dec 27, 2005 | 15.79 | 15.81 | 15.45 | 15.52 | 213,663 | -0.21(-1.36%) |
Dec 23, 2005 | 15.69 | 15.76 | 15.59 | 15.73 | 71,660 | +0.08(+0.50%) |
Dec 22, 2005 | 15.59 | 15.71 | 15.56 | 15.66 | 153,213 | +0.12(+0.80%) |
Dec 21, 2005 | 15.66 | 15.71 | 15.41 | 15.53 | 290,133 | -0.03(-0.17%) |
Dec 20, 2005 | 15.49 | 15.66 | 15.47 | 15.56 | 411,852 | +0.10(+0.63%) |
Dec 19, 2005 | 15.71 | 15.71 | 15.36 | 15.46 | 613,749 | -0.26(-1.63%) |
Dec 16, 2005 | 15.76 | 15.78 | 15.58 | 15.72 | 785,847 | +0.03(+0.20%) |
Dec 15, 2005 | 15.83 | 15.95 | 15.29 | 15.69 | 403,534 | -0.18(-1.13%) |
Dec 14, 2005 | 15.97 | 16.00 | 15.74 | 15.87 | 233,751 | -0.02(-0.12%) |
Dec 13, 2005 | 15.90 | 15.99 | 15.72 | 15.88 | 155,822 | +0.02(+0.12%) |
Dec 12, 2005 | 16.02 | 16.04 | 15.63 | 15.87 | 156,961 | -0.09(-0.56%) |
Dec 09, 2005 | 15.71 | 16.03 | 15.69 | 15.95 | 188,273 | +0.23(+1.48%) |
Dec 08, 2005 | 15.99 | 15.99 | 15.52 | 15.72 | 254,099 | -0.23(-1.44%) |
Dec 07, 2005 | 16.08 | 16.14 | 15.81 | 15.95 | 227,349 | -0.09(-0.56%) |
Dec 06, 2005 | 16.14 | 16.20 | 15.91 | 16.04 | 246,774 | -0.02(-0.14%) |
Dec 05, 2005 | 16.06 | 16.22 | 15.88 | 16.06 | 329,353 | +0.02(+0.10%) |
Dec 02, 2005 | 15.97 | 16.06 | 15.82 | 16.05 | 290,674 | +0.09(+0.56%) |