Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.08 | 17.51 | 16.78 | 16.78 | 12,608 | -0.29(-1.71%) |
Feb 27, 2006 | 16.89 | 17.21 | 16.89 | 17.08 | 4,416 | +0.20(+1.21%) |
Feb 24, 2006 | 16.67 | 17.03 | 16.67 | 16.87 | 11,687 | -0.06(-0.34%) |
Feb 23, 2006 | 17.27 | 17.27 | 16.86 | 16.93 | 7,473 | -0.62(-3.53%) |
Feb 22, 2006 | 17.46 | 17.81 | 17.45 | 17.55 | 12,382 | +0.20(+1.14%) |
Feb 21, 2006 | 17.30 | 17.37 | 17.29 | 17.35 | 6,437 | -0.19(-1.08%) |
Feb 17, 2006 | 17.47 | 17.55 | 17.38 | 17.54 | 6,751 | -0.10(-0.58%) |
Feb 16, 2006 | 17.33 | 17.66 | 17.33 | 17.65 | 1,644 | +0.15(+0.83%) |
Feb 15, 2006 | 17.51 | 17.59 | 17.24 | 17.50 | 10,237 | -0.01(-0.08%) |
Feb 14, 2006 | 17.51 | 17.73 | 17.28 | 17.51 | 8,185 | -0.22(-1.24%) |
Feb 13, 2006 | 18.06 | 18.06 | 17.66 | 17.73 | 15,833 | -0.53(-2.88%) |
Feb 10, 2006 | 18.24 | 18.54 | 18.16 | 18.26 | 4,190 | +0.01(+0.08%) |
Feb 09, 2006 | 18.42 | 18.56 | 18.24 | 18.24 | 1,950 | -0.28(-1.54%) |
Feb 08, 2006 | 18.43 | 18.68 | 18.30 | 18.53 | 5,477 | -0.02(-0.12%) |
Feb 07, 2006 | 18.91 | 19.10 | 18.29 | 18.55 | 25,964 | +0.09(+0.47%) |
Feb 06, 2006 | 18.81 | 18.81 | 18.25 | 18.46 | 5,179 | -0.23(-1.25%) |
Feb 03, 2006 | 18.62 | 18.70 | 18.46 | 18.70 | 1,952 | +0.08(+0.43%) |
Feb 02, 2006 | 18.39 | 18.68 | 18.39 | 18.62 | 5,199 | +0.10(+0.55%) |
Feb 01, 2006 | 18.37 | 18.70 | 18.34 | 18.51 | 8,863 | -0.05(-0.28%) |
Jan 31, 2006 | 18.79 | 18.79 | 18.39 | 18.56 | 14,473 | -0.50(-2.64%) |
Jan 30, 2006 | 19.16 | 19.19 | 18.81 | 19.07 | 9,325 | +0.07(+0.38%) |
Jan 27, 2006 | 19.27 | 19.27 | 18.89 | 19.00 | 6,008 | -0.20(-1.03%) |
Jan 26, 2006 | 18.97 | 19.23 | 18.97 | 19.19 | 7,965 | +0.17(+0.88%) |
Jan 25, 2006 | 19.22 | 19.22 | 18.85 | 19.02 | 11,230 | +0.09(+0.50%) |
Jan 24, 2006 | 18.75 | 19.12 | 18.75 | 18.93 | 6,590 | +0.10(+0.54%) |
Jan 23, 2006 | 18.93 | 19.11 | 18.80 | 18.83 | 7,395 | -0.18(-0.92%) |
Jan 20, 2006 | 19.11 | 19.27 | 18.94 | 19.00 | 14,575 | +0.07(+0.39%) |
Jan 19, 2006 | 19.18 | 19.19 | 18.93 | 18.93 | 5,390 | -0.11(-0.58%) |
Jan 18, 2006 | 18.54 | 19.16 | 18.54 | 19.04 | 17,928 | +0.25(+1.32%) |
Jan 17, 2006 | 18.43 | 18.96 | 18.43 | 18.79 | 15,853 | +0.04(+0.19%) |
Jan 13, 2006 | 18.37 | 18.77 | 18.37 | 18.75 | 14,616 | +0.07(+0.35%) |
Jan 12, 2006 | 18.81 | 18.81 | 18.50 | 18.69 | 8,907 | +0.22(+1.19%) |
Jan 11, 2006 | 18.32 | 18.61 | 18.26 | 18.47 | 9,142 | +0.33(+1.81%) |
Jan 10, 2006 | 18.32 | 18.32 | 18.00 | 18.14 | 11,656 | +0.15(+0.81%) |
Jan 09, 2006 | 18.39 | 18.39 | 17.88 | 18.00 | 14,457 | -0.28(-1.52%) |
Jan 06, 2006 | 18.13 | 18.42 | 18.10 | 18.27 | 14,897 | -0.01(-0.04%) |
Jan 05, 2006 | 18.24 | 18.50 | 17.81 | 18.28 | 14,587 | -0.34(-1.84%) |
Jan 04, 2006 | 19.12 | 19.13 | 18.35 | 18.62 | 33,477 | -0.24(-1.28%) |
Jan 03, 2006 | 18.91 | 19.24 | 18.75 | 18.86 | 31,441 | +0.90(+5.04%) |
Dec 30, 2005 | 18.15 | 18.15 | 17.90 | 17.96 | 10,764 | -0.26(-1.44%) |
Dec 29, 2005 | 17.78 | 18.22 | 17.75 | 18.22 | 14,228 | +0.39(+2.16%) |
Dec 28, 2005 | 17.75 | 18.02 | 17.75 | 17.83 | 13,018 | -0.16(-0.89%) |
Dec 27, 2005 | 18.36 | 18.36 | 18.00 | 18.00 | 8,770 | -0.27(-1.48%) |
Dec 23, 2005 | 18.20 | 18.34 | 18.17 | 18.27 | 13,706 | +0.27(+1.50%) |
Dec 22, 2005 | 18.02 | 18.24 | 18.00 | 18.00 | 9,477 | -0.16(-0.88%) |
Dec 21, 2005 | 18.43 | 18.43 | 17.99 | 18.16 | 13,885 | -0.35(-1.89%) |
Dec 20, 2005 | 18.13 | 18.61 | 18.13 | 18.51 | 15,283 | +0.34(+1.85%) |
Dec 19, 2005 | 18.43 | 18.43 | 18.11 | 18.17 | 19,119 | -0.25(-1.35%) |
Dec 16, 2005 | 18.24 | 18.42 | 18.19 | 18.42 | 26,246 | +0.23(+1.24%) |
Dec 15, 2005 | 18.20 | 18.44 | 18.19 | 18.19 | 19,464 | +0.06(+0.32%) |
Dec 14, 2005 | 18.16 | 18.16 | 18.00 | 18.13 | 19,604 | -0.18(-1.00%) |
Dec 13, 2005 | 18.18 | 18.52 | 17.96 | 18.32 | 32,099 | +0.52(+2.91%) |
Dec 12, 2005 | 17.73 | 17.84 | 17.40 | 17.80 | 49,260 | +0.66(+3.83%) |
Dec 09, 2005 | 17.05 | 17.36 | 17.05 | 17.14 | 7,461 | -0.02(-0.13%) |
Dec 08, 2005 | 17.08 | 17.40 | 17.00 | 17.16 | 26,098 | -0.13(-0.76%) |
Dec 07, 2005 | 17.51 | 17.51 | 17.25 | 17.29 | 11,102 | -0.34(-1.90%) |
Dec 06, 2005 | 17.65 | 17.77 | 17.40 | 17.63 | 27,501 | +0.15(+0.83%) |
Dec 05, 2005 | 17.30 | 17.80 | 17.30 | 17.48 | 68,932 | +0.49(+2.88%) |
Dec 02, 2005 | 17.16 | 17.16 | 16.67 | 17.00 | 17,319 | -0.02(-0.13%) |