Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.66 | 18.74 | 18.43 | 18.56 | 426,504 | -0.10(-0.54%) |
Feb 27, 2006 | 18.52 | 18.68 | 18.52 | 18.66 | 266,205 | +0.11(+0.60%) |
Feb 24, 2006 | 18.44 | 18.54 | 18.29 | 18.54 | 289,980 | +0.05(+0.27%) |
Feb 23, 2006 | 18.49 | 18.64 | 18.27 | 18.49 | 418,399 | -0.04(-0.21%) |
Feb 22, 2006 | 18.62 | 18.64 | 18.37 | 18.53 | 539,615 | +0.14(+0.75%) |
Feb 21, 2006 | 17.96 | 18.44 | 17.94 | 18.39 | 431,367 | +0.35(+1.94%) |
Feb 17, 2006 | 18.07 | 18.12 | 17.88 | 18.04 | 326,542 | +0.00(+0.00%) |
Feb 16, 2006 | 18.02 | 18.24 | 18.01 | 18.04 | 338,610 | +0.06(+0.31%) |
Feb 15, 2006 | 17.96 | 18.12 | 17.88 | 17.99 | 363,645 | -0.02(-0.12%) |
Feb 14, 2006 | 17.82 | 18.04 | 17.66 | 18.01 | 452,260 | +0.22(+1.22%) |
Feb 13, 2006 | 17.84 | 17.99 | 17.72 | 17.79 | 334,287 | -0.16(-0.87%) |
Feb 10, 2006 | 17.94 | 18.09 | 17.87 | 17.95 | 176,509 | -0.07(-0.37%) |
Feb 09, 2006 | 18.04 | 18.17 | 17.89 | 18.02 | 315,916 | -0.04(-0.21%) |
Feb 08, 2006 | 18.21 | 18.24 | 17.89 | 18.06 | 224,059 | -0.10(-0.55%) |
Feb 07, 2006 | 18.16 | 18.30 | 18.12 | 18.16 | 343,293 | -0.11(-0.58%) |
Feb 06, 2006 | 18.03 | 18.26 | 17.93 | 18.26 | 127,519 | +0.22(+1.20%) |
Feb 03, 2006 | 18.18 | 18.24 | 17.96 | 18.04 | 228,381 | -0.28(-1.52%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.16 | 18.32 | 330,685 | -0.16(-0.87%) |
Feb 01, 2006 | 18.27 | 18.58 | 18.19 | 18.48 | 369,589 | +0.17(+0.94%) |
Jan 31, 2006 | 17.99 | 18.38 | 17.91 | 18.31 | 257,740 | +0.22(+1.23%) |
Jan 30, 2006 | 18.07 | 18.19 | 17.99 | 18.09 | 210,910 | -0.09(-0.49%) |
Jan 27, 2006 | 17.99 | 18.19 | 17.92 | 18.18 | 249,995 | +0.19(+1.05%) |
Jan 26, 2006 | 17.88 | 17.99 | 17.77 | 17.99 | 232,164 | +0.22(+1.22%) |
Jan 25, 2006 | 17.86 | 17.87 | 17.58 | 17.77 | 383,638 | -0.09(-0.53%) |
Jan 24, 2006 | 17.71 | 17.99 | 17.71 | 17.87 | 223,518 | +0.04(+0.25%) |
Jan 23, 2006 | 17.59 | 17.83 | 17.52 | 17.82 | 307,631 | +0.32(+1.84%) |
Jan 20, 2006 | 18.00 | 18.00 | 17.42 | 17.50 | 226,760 | -0.44(-2.48%) |
Jan 19, 2006 | 17.62 | 17.94 | 17.52 | 17.94 | 212,531 | +0.41(+2.31%) |
Jan 18, 2006 | 17.49 | 17.64 | 17.49 | 17.54 | 148,051 | -0.04(-0.22%) |
Jan 17, 2006 | 17.54 | 17.58 | 17.31 | 17.58 | 203,886 | -0.05(-0.28%) |
Jan 13, 2006 | 17.63 | 17.66 | 17.44 | 17.63 | 249,815 | -0.06(-0.35%) |
Jan 12, 2006 | 17.82 | 17.84 | 17.64 | 17.69 | 206,948 | -0.16(-0.90%) |
Jan 11, 2006 | 17.71 | 17.98 | 17.57 | 17.85 | 498,729 | +0.09(+0.53%) |
Jan 10, 2006 | 17.63 | 17.77 | 17.57 | 17.76 | 336,088 | +0.02(+0.09%) |
Jan 09, 2006 | 17.50 | 17.74 | 17.48 | 17.74 | 172,367 | +0.25(+1.43%) |
Jan 06, 2006 | 17.49 | 17.72 | 17.43 | 17.49 | 322,580 | +0.00(+0.00%) |
Jan 05, 2006 | 17.29 | 17.53 | 17.29 | 17.49 | 386,700 | +0.13(+0.77%) |
Jan 04, 2006 | 17.43 | 17.43 | 17.24 | 17.36 | 278,993 | -0.08(-0.45%) |
Jan 03, 2006 | 16.80 | 17.43 | 16.69 | 17.43 | 312,133 | +0.58(+3.46%) |
Dec 30, 2005 | 17.17 | 17.21 | 16.85 | 16.85 | 520,523 | -0.31(-1.81%) |
Dec 29, 2005 | 17.57 | 17.59 | 17.13 | 17.16 | 162,100 | -0.29(-1.69%) |
Dec 28, 2005 | 17.58 | 17.58 | 17.28 | 17.46 | 129,500 | -0.03(-0.19%) |
Dec 27, 2005 | 17.63 | 17.71 | 17.38 | 17.49 | 207,488 | -0.02(-0.10%) |
Dec 23, 2005 | 17.35 | 17.66 | 17.35 | 17.51 | 201,365 | +0.11(+0.64%) |
Dec 22, 2005 | 17.18 | 17.39 | 17.00 | 17.39 | 278,813 | +0.16(+0.90%) |
Dec 21, 2005 | 17.16 | 17.46 | 17.10 | 17.24 | 220,456 | +0.14(+0.81%) |
Dec 20, 2005 | 17.05 | 17.27 | 16.89 | 17.10 | 186,235 | +0.04(+0.26%) |
Dec 19, 2005 | 17.55 | 17.57 | 17.06 | 17.06 | 253,597 | -0.44(-2.51%) |
Dec 16, 2005 | 17.43 | 17.77 | 17.43 | 17.49 | 760,252 | +0.31(+1.81%) |
Dec 15, 2005 | 17.29 | 17.42 | 17.12 | 17.18 | 195,421 | -0.14(-0.80%) |
Dec 14, 2005 | 17.47 | 17.58 | 17.29 | 17.32 | 202,445 | -0.33(-1.89%) |
Dec 13, 2005 | 17.38 | 17.71 | 17.37 | 17.66 | 170,746 | +0.28(+1.60%) |
Dec 12, 2005 | 17.46 | 17.54 | 17.27 | 17.38 | 139,946 | -0.11(-0.63%) |
Dec 09, 2005 | 17.39 | 17.59 | 17.29 | 17.49 | 121,755 | +0.16(+0.90%) |
Dec 08, 2005 | 17.21 | 17.43 | 17.11 | 17.33 | 181,552 | +0.18(+1.04%) |
Dec 07, 2005 | 17.21 | 17.33 | 17.08 | 17.16 | 147,691 | -0.06(-0.32%) |
Dec 06, 2005 | 17.37 | 17.44 | 17.21 | 17.21 | 182,813 | -0.11(-0.61%) |
Dec 05, 2005 | 17.34 | 17.38 | 17.21 | 17.32 | 247,293 | -0.21(-1.17%) |
Dec 02, 2005 | 17.51 | 17.54 | 17.37 | 17.52 | 175,969 | +0.01(+0.06%) |