Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.65 | 18.68 | 18.44 | 18.44 | 21,247 | -0.21(-1.12%) |
Feb 27, 2006 | 18.61 | 18.73 | 18.61 | 18.65 | 10,923 | +0.05(+0.27%) |
Feb 24, 2006 | 18.41 | 18.60 | 18.41 | 18.60 | 10,323 | +0.11(+0.59%) |
Feb 23, 2006 | 18.45 | 18.58 | 18.45 | 18.49 | 4,681 | -0.03(-0.18%) |
Feb 22, 2006 | 18.43 | 18.55 | 18.43 | 18.53 | 20,406 | +0.12(+0.68%) |
Feb 21, 2006 | 18.54 | 18.54 | 18.30 | 18.40 | 10,923 | -0.11(-0.59%) |
Feb 17, 2006 | 18.49 | 18.55 | 18.47 | 18.51 | 7,802 | -0.01(-0.04%) |
Feb 16, 2006 | 18.44 | 18.52 | 18.44 | 18.52 | 1,560 | +0.17(+0.91%) |
Feb 15, 2006 | 18.18 | 18.35 | 18.18 | 18.35 | 4,321 | +0.13(+0.73%) |
Feb 14, 2006 | 17.95 | 18.22 | 17.93 | 18.22 | 2,880 | +0.25(+1.39%) |
Feb 13, 2006 | 18.12 | 18.12 | 17.97 | 17.97 | 3,001 | -0.08(-0.46%) |
Feb 10, 2006 | 18.06 | 18.06 | 17.97 | 18.05 | 1,800 | -0.12(-0.64%) |
Feb 09, 2006 | 18.29 | 18.37 | 18.17 | 18.17 | 4,441 | -0.09(-0.50%) |
Feb 08, 2006 | 18.15 | 18.26 | 18.09 | 18.26 | 3,361 | +0.07(+0.41%) |
Feb 07, 2006 | 18.41 | 18.41 | 18.19 | 18.19 | 3,481 | -0.21(-1.13%) |
Feb 06, 2006 | 18.41 | 18.41 | 18.24 | 18.39 | 14,044 | +0.08(+0.45%) |
Feb 03, 2006 | 18.29 | 18.37 | 18.29 | 18.31 | 3,601 | -0.02(-0.10%) |
Feb 02, 2006 | 18.59 | 18.60 | 18.27 | 18.33 | 3,361 | -0.28(-1.52%) |
Feb 01, 2006 | 18.49 | 18.62 | 18.49 | 18.61 | 26,408 | +0.15(+0.81%) |
Jan 31, 2006 | 18.49 | 18.49 | 18.45 | 18.46 | 4,081 | -0.04(-0.22%) |
Jan 30, 2006 | 18.62 | 18.62 | 18.49 | 18.50 | 1,800 | -0.06(-0.31%) |
Jan 27, 2006 | 18.49 | 18.64 | 18.49 | 18.56 | 17,645 | +0.07(+0.36%) |
Jan 26, 2006 | 18.37 | 18.49 | 18.32 | 18.49 | 4,561 | +0.28(+1.56%) |
Jan 25, 2006 | 18.19 | 18.24 | 18.16 | 18.21 | 1,920 | +0.04(+0.23%) |
Jan 24, 2006 | 18.05 | 18.18 | 18.05 | 18.17 | 5,041 | +0.19(+1.07%) |
Jan 23, 2006 | 17.90 | 18.00 | 17.89 | 17.98 | 8,162 | +0.07(+0.37%) |
Jan 20, 2006 | 18.19 | 18.19 | 17.88 | 17.91 | 79,106 | -0.17(-0.92%) |
Jan 19, 2006 | 17.93 | 18.12 | 17.93 | 18.08 | 9,363 | +0.28(+1.59%) |
Jan 18, 2006 | 17.73 | 17.79 | 17.72 | 17.79 | 10,203 | +0.03(+0.19%) |
Jan 17, 2006 | 17.95 | 17.95 | 17.76 | 17.76 | 10,803 | -0.22(-1.20%) |
Jan 13, 2006 | 18.01 | 18.01 | 17.89 | 17.98 | 9,003 | +0.02(+0.14%) |
Jan 12, 2006 | 18.03 | 18.03 | 17.94 | 17.95 | 9,603 | -0.07(-0.42%) |
Jan 11, 2006 | 17.95 | 18.04 | 17.93 | 18.03 | 4,201 | -0.01(-0.05%) |
Jan 10, 2006 | 17.89 | 18.04 | 17.89 | 18.04 | 1,680 | +0.08(+0.46%) |
Jan 09, 2006 | 17.93 | 18.03 | 17.93 | 17.95 | 720 | +0.09(+0.51%) |
Jan 06, 2006 | 17.67 | 17.87 | 17.67 | 17.86 | 4,441 | +0.19(+1.08%) |
Jan 05, 2006 | 17.62 | 17.67 | 17.62 | 17.67 | 5,761 | +0.08(+0.47%) |
Jan 04, 2006 | 17.49 | 17.59 | 17.48 | 17.59 | 3,001 | +0.09(+0.52%) |
Jan 03, 2006 | 17.41 | 17.49 | 17.14 | 17.49 | 2,760 | +0.23(+1.35%) |
Dec 30, 2005 | 17.26 | 17.26 | 17.18 | 17.26 | 1,680 | -0.22(-1.29%) |
Dec 29, 2005 | 17.42 | 17.49 | 17.39 | 17.49 | 1,440 | +0.17(+0.96%) |
Dec 28, 2005 | 17.34 | 17.34 | 17.30 | 17.32 | 3,601 | -0.05(-0.29%) |
Dec 27, 2005 | 17.37 | 17.39 | 17.37 | 17.37 | 3,601 | -0.19(-1.09%) |
Dec 23, 2005 | 17.57 | 17.59 | 17.56 | 17.56 | 2,280 | +0.04(+0.24%) |
Dec 22, 2005 | 17.48 | 17.52 | 17.48 | 17.52 | 2,280 | +0.17(+0.96%) |
Dec 21, 2005 | 17.38 | 17.46 | 17.35 | 17.35 | 3,961 | +0.02(+0.10%) |
Dec 20, 2005 | 17.20 | 17.34 | 17.20 | 17.34 | 12,604 | +0.00(+0.00%) |
Dec 19, 2005 | 17.45 | 17.45 | 17.34 | 17.34 | 7,082 | -0.13(-0.76%) |
Dec 16, 2005 | 17.54 | 17.59 | 17.46 | 17.47 | 140,567 | -0.02(-0.09%) |
Dec 15, 2005 | 17.81 | 17.81 | 17.48 | 17.49 | 74,545 | -0.30(-1.69%) |
Dec 14, 2005 | 17.69 | 17.79 | 17.66 | 17.79 | 24,008 | +0.17(+0.95%) |
Dec 13, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 120 | +0.00(+0.00%) |
Dec 12, 2005 | 17.70 | 17.70 | 17.62 | 17.62 | 2,280 | +0.00(+0.00%) |
Dec 09, 2005 | 17.50 | 17.67 | 17.50 | 17.62 | 8,042 | +0.10(+0.57%) |
Dec 08, 2005 | 17.56 | 17.64 | 17.45 | 17.52 | 29,409 | +0.02(+0.14%) |
Dec 07, 2005 | 17.54 | 17.54 | 17.49 | 17.49 | 1,080 | -0.10(-0.57%) |
Dec 06, 2005 | 17.63 | 17.73 | 17.59 | 17.59 | 10,203 | +0.03(+0.14%) |
Dec 05, 2005 | 17.63 | 17.63 | 17.44 | 17.57 | 4,201 | +0.04(+0.24%) |
Dec 02, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 720 | -0.06(-0.33%) |