Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.89 | 17.51 | 16.06 | 16.16 | 1,779,636 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,173 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.77 | 18.12 | 219,214 | +0.02(+0.09%) |
Feb 23, 2006 | 18.50 | 18.50 | 18.09 | 18.10 | 565,919 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.54 | 18.34 | 18.49 | 133,348 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.53 | 18.30 | 18.46 | 161,513 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.45 | 18.16 | 18.35 | 145,810 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.12 | 18.22 | 78,388 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,681 | -0.02(-0.13%) |
Feb 14, 2006 | 18.16 | 18.24 | 18.05 | 18.17 | 152,415 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.16 | 425,717 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 588,975 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.25 | 567,165 | +0.10(+0.57%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,430 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.21 | 18.10 | 18.17 | 207,873 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,660 | -0.03(-0.17%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 331,999 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.45 | 18.06 | 18.13 | 170,610 | -0.24(-1.31%) |
Feb 01, 2006 | 18.36 | 18.45 | 18.29 | 18.38 | 244,263 | -0.07(-0.39%) |
Jan 31, 2006 | 18.22 | 18.46 | 18.06 | 18.45 | 449,644 | +0.23(+1.28%) |
Jan 30, 2006 | 18.18 | 18.27 | 17.82 | 18.21 | 295,484 | +0.16(+0.89%) |
Jan 27, 2006 | 17.89 | 18.09 | 17.74 | 18.05 | 177,465 | +0.05(+0.27%) |
Jan 26, 2006 | 17.95 | 18.01 | 17.75 | 18.01 | 227,688 | +0.18(+0.99%) |
Jan 25, 2006 | 17.79 | 17.83 | 17.69 | 17.83 | 310,439 | +0.09(+0.50%) |
Jan 24, 2006 | 17.73 | 17.86 | 17.66 | 17.74 | 260,340 | +0.00(+0.00%) |
Jan 23, 2006 | 17.66 | 17.79 | 17.64 | 17.74 | 244,637 | +0.02(+0.09%) |
Jan 20, 2006 | 17.76 | 17.81 | 17.58 | 17.73 | 238,406 | -0.06(-0.36%) |
Jan 19, 2006 | 17.69 | 17.86 | 17.65 | 17.79 | 302,961 | +0.09(+0.50%) |
Jan 18, 2006 | 17.38 | 17.87 | 17.17 | 17.70 | 255,978 | +0.33(+1.89%) |
Jan 17, 2006 | 17.38 | 17.46 | 17.25 | 17.37 | 563,427 | -0.15(-0.87%) |
Jan 13, 2006 | 17.83 | 17.83 | 17.52 | 17.52 | 270,559 | -0.37(-2.06%) |
Jan 12, 2006 | 17.48 | 17.91 | 17.33 | 17.89 | 410,388 | +0.41(+2.34%) |
Jan 11, 2006 | 17.73 | 17.85 | 17.34 | 17.48 | 552,833 | -0.37(-2.07%) |
Jan 10, 2006 | 17.64 | 17.97 | 17.62 | 17.85 | 173,975 | +0.19(+1.09%) |
Jan 09, 2006 | 17.61 | 17.80 | 17.60 | 17.66 | 454,006 | +0.05(+0.27%) |
Jan 06, 2006 | 17.73 | 18.18 | 17.61 | 17.61 | 443,413 | +0.02(+0.09%) |
Jan 05, 2006 | 18.08 | 18.27 | 17.41 | 17.60 | 697,149 | -0.45(-2.49%) |
Jan 04, 2006 | 17.60 | 18.07 | 17.58 | 18.05 | 458,368 | +0.45(+2.55%) |
Jan 03, 2006 | 18.22 | 18.43 | 17.59 | 17.60 | 678,829 | -0.67(-3.69%) |
Dec 30, 2005 | 18.87 | 18.95 | 18.16 | 18.27 | 445,033 | -0.70(-3.68%) |
Dec 29, 2005 | 18.54 | 19.01 | 18.54 | 18.97 | 139,828 | +0.36(+1.94%) |
Dec 28, 2005 | 18.65 | 18.90 | 18.58 | 18.61 | 158,646 | -0.07(-0.39%) |
Dec 27, 2005 | 19.07 | 19.08 | 18.62 | 18.68 | 221,582 | -0.41(-2.14%) |
Dec 23, 2005 | 18.98 | 19.59 | 18.98 | 19.09 | 196,532 | -0.02(-0.13%) |
Dec 22, 2005 | 19.23 | 19.23 | 19.09 | 19.11 | 80,756 | -0.06(-0.29%) |
Dec 21, 2005 | 19.26 | 19.27 | 18.95 | 19.17 | 156,403 | +0.14(+0.76%) |
Dec 20, 2005 | 19.33 | 19.34 | 18.98 | 19.03 | 300,843 | -0.30(-1.58%) |
Dec 19, 2005 | 19.81 | 19.82 | 19.15 | 19.33 | 364,775 | -0.36(-1.83%) |
Dec 16, 2005 | 18.17 | 19.98 | 18.17 | 19.69 | 1,138,568 | +1.48(+8.15%) |
Dec 15, 2005 | 18.51 | 18.52 | 18.10 | 18.21 | 248,002 | -0.33(-1.77%) |
Dec 14, 2005 | 18.62 | 18.69 | 18.26 | 18.54 | 308,819 | -0.06(-0.35%) |
Dec 13, 2005 | 18.53 | 18.74 | 18.46 | 18.60 | 266,820 | +0.07(+0.39%) |
Dec 12, 2005 | 19.10 | 19.11 | 18.43 | 18.53 | 622,997 | -0.59(-3.06%) |
Dec 09, 2005 | 18.61 | 19.15 | 17.57 | 19.11 | 2,468,435 | -1.65(-7.92%) |
Dec 08, 2005 | 20.85 | 20.86 | 20.59 | 20.76 | 162,136 | -0.10(-0.50%) |
Dec 07, 2005 | 20.85 | 20.89 | 20.77 | 20.86 | 70,537 | -0.04(-0.19%) |
Dec 06, 2005 | 21.24 | 21.30 | 20.83 | 20.90 | 115,526 | -0.27(-1.29%) |
Dec 05, 2005 | 21.15 | 21.68 | 21.14 | 21.18 | 176,468 | +0.02(+0.11%) |
Dec 02, 2005 | 20.86 | 21.15 | 20.81 | 21.15 | 164,504 | +0.22(+1.04%) |