Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.00 | 19.01 | 18.70 | 18.82 | 262,338 | -0.18(-0.94%) |
Feb 27, 2006 | 18.87 | 19.14 | 18.86 | 19.00 | 218,001 | +0.15(+0.78%) |
Feb 24, 2006 | 18.74 | 18.91 | 18.54 | 18.85 | 101,550 | -0.07(-0.37%) |
Feb 23, 2006 | 19.01 | 19.15 | 18.85 | 18.92 | 132,824 | -0.05(-0.29%) |
Feb 22, 2006 | 18.86 | 19.03 | 18.82 | 18.98 | 127,305 | +0.17(+0.92%) |
Feb 21, 2006 | 18.81 | 18.94 | 18.62 | 18.80 | 227,200 | +0.13(+0.70%) |
Feb 17, 2006 | 18.71 | 18.79 | 18.55 | 18.67 | 47,279 | +0.08(+0.44%) |
Feb 16, 2006 | 18.50 | 18.73 | 18.47 | 18.59 | 91,064 | +0.16(+0.89%) |
Feb 15, 2006 | 18.13 | 18.43 | 18.10 | 18.43 | 69,539 | +0.27(+1.47%) |
Feb 14, 2006 | 18.07 | 18.17 | 17.88 | 18.16 | 141,839 | +0.04(+0.24%) |
Feb 13, 2006 | 18.11 | 18.24 | 17.98 | 18.12 | 41,944 | -0.03(-0.15%) |
Feb 10, 2006 | 18.06 | 18.19 | 18.00 | 18.14 | 106,517 | +0.03(+0.18%) |
Feb 09, 2006 | 18.10 | 18.16 | 18.01 | 18.11 | 199,973 | +0.01(+0.06%) |
Feb 08, 2006 | 18.13 | 18.14 | 17.99 | 18.10 | 196,293 | +0.03(+0.15%) |
Feb 07, 2006 | 17.99 | 18.19 | 17.93 | 18.07 | 172,193 | -0.04(-0.24%) |
Feb 06, 2006 | 18.06 | 18.13 | 17.90 | 18.12 | 103,205 | -0.13(-0.71%) |
Feb 03, 2006 | 18.32 | 18.55 | 18.13 | 18.25 | 141,287 | -0.11(-0.59%) |
Feb 02, 2006 | 18.10 | 18.36 | 18.07 | 18.36 | 184,335 | +0.33(+1.84%) |
Feb 01, 2006 | 18.10 | 18.14 | 17.93 | 18.02 | 114,611 | -0.04(-0.21%) |
Jan 31, 2006 | 17.81 | 18.12 | 17.69 | 18.06 | 106,149 | +0.21(+1.16%) |
Jan 30, 2006 | 17.88 | 17.91 | 17.62 | 17.86 | 135,400 | -0.11(-0.63%) |
Jan 27, 2006 | 17.50 | 17.97 | 17.47 | 17.97 | 119,211 | +0.42(+2.38%) |
Jan 26, 2006 | 17.37 | 17.64 | 17.31 | 17.55 | 419,998 | +0.18(+1.06%) |
Jan 25, 2006 | 17.29 | 17.38 | 17.16 | 17.37 | 168,330 | +0.01(+0.03%) |
Jan 24, 2006 | 17.31 | 17.45 | 17.24 | 17.36 | 93,087 | +0.02(+0.09%) |
Jan 23, 2006 | 17.39 | 17.46 | 17.27 | 17.35 | 50,407 | +0.02(+0.13%) |
Jan 20, 2006 | 17.66 | 17.66 | 17.24 | 17.32 | 141,655 | -0.23(-1.30%) |
Jan 19, 2006 | 17.26 | 17.55 | 17.18 | 17.55 | 71,011 | +0.34(+1.99%) |
Jan 18, 2006 | 17.30 | 17.35 | 17.18 | 17.21 | 74,874 | -0.09(-0.50%) |
Jan 17, 2006 | 17.27 | 17.30 | 17.08 | 17.30 | 125,466 | +0.03(+0.16%) |
Jan 13, 2006 | 17.32 | 17.55 | 17.22 | 17.27 | 169,250 | -0.05(-0.31%) |
Jan 12, 2006 | 17.37 | 17.37 | 17.18 | 17.32 | 69,723 | +0.05(+0.32%) |
Jan 11, 2006 | 16.99 | 17.28 | 16.92 | 17.27 | 247,988 | -0.41(-2.31%) |
Jan 10, 2006 | 17.52 | 17.80 | 17.45 | 17.68 | 165,387 | +0.15(+0.87%) |
Jan 09, 2006 | 17.48 | 17.55 | 17.38 | 17.52 | 74,323 | +0.18(+1.07%) |
Jan 06, 2006 | 17.12 | 17.40 | 17.08 | 17.34 | 273,928 | +0.22(+1.30%) |
Jan 05, 2006 | 17.07 | 17.21 | 17.05 | 17.12 | 96,215 | +0.09(+0.54%) |
Jan 04, 2006 | 17.14 | 17.14 | 16.99 | 17.02 | 121,234 | -0.12(-0.70%) |
Jan 03, 2006 | 17.04 | 17.25 | 16.83 | 17.14 | 117,555 | +0.08(+0.45%) |
Dec 30, 2005 | 16.77 | 17.10 | 16.66 | 17.07 | 177,529 | +0.19(+1.13%) |
Dec 29, 2005 | 16.76 | 16.89 | 16.67 | 16.88 | 128,041 | +0.01(+0.06%) |
Dec 28, 2005 | 16.77 | 16.87 | 16.63 | 16.87 | 216,714 | +0.18(+1.08%) |
Dec 27, 2005 | 16.58 | 16.79 | 16.54 | 16.69 | 167,778 | +0.11(+0.69%) |
Dec 23, 2005 | 16.42 | 16.69 | 16.38 | 16.57 | 98,606 | +0.26(+1.60%) |
Dec 22, 2005 | 16.08 | 16.31 | 15.93 | 16.31 | 309,617 | +0.14(+0.87%) |
Dec 21, 2005 | 16.55 | 16.60 | 16.10 | 16.17 | 130,065 | -0.20(-1.23%) |
Dec 20, 2005 | 16.40 | 16.50 | 16.31 | 16.37 | 91,983 | +0.04(+0.27%) |
Dec 19, 2005 | 16.72 | 16.73 | 16.33 | 16.33 | 114,979 | -0.46(-2.72%) |
Dec 16, 2005 | 16.77 | 16.89 | 16.70 | 16.79 | 280,183 | +0.05(+0.32%) |
Dec 15, 2005 | 16.56 | 16.93 | 16.44 | 16.73 | 238,606 | +0.10(+0.62%) |
Dec 14, 2005 | 16.39 | 16.71 | 16.39 | 16.63 | 47,279 | +0.16(+0.96%) |
Dec 13, 2005 | 16.32 | 16.55 | 16.32 | 16.47 | 175,505 | +0.15(+0.93%) |
Dec 12, 2005 | 16.32 | 16.44 | 16.21 | 16.32 | 193,350 | -0.07(-0.40%) |
Dec 09, 2005 | 16.29 | 16.43 | 16.13 | 16.38 | 94,375 | +0.04(+0.23%) |
Dec 08, 2005 | 16.14 | 16.38 | 16.11 | 16.35 | 131,169 | +0.30(+1.86%) |
Dec 07, 2005 | 16.06 | 16.27 | 16.04 | 16.05 | 88,488 | +0.01(+0.03%) |
Dec 06, 2005 | 16.37 | 16.39 | 16.04 | 16.04 | 64,388 | -0.32(-1.96%) |
Dec 05, 2005 | 16.56 | 16.58 | 16.20 | 16.36 | 140,551 | -0.32(-1.92%) |
Dec 02, 2005 | 17.01 | 17.01 | 16.59 | 16.68 | 103,205 | -0.41(-2.42%) |