Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.90 | 18.08 | 17.91 | 18.08 | 41,337 | +0.18(+1.02%) |
Feb 27, 2006 | 17.54 | 17.98 | 17.30 | 17.90 | 47,262 | +0.38(+2.17%) |
Feb 24, 2006 | 17.25 | 17.55 | 17.25 | 17.52 | 82,809 | +0.17(+0.97%) |
Feb 23, 2006 | 17.49 | 17.55 | 17.31 | 17.35 | 48,085 | -0.14(-0.83%) |
Feb 22, 2006 | 17.52 | 17.66 | 17.38 | 17.50 | 75,202 | -0.06(-0.35%) |
Feb 21, 2006 | 17.41 | 17.73 | 17.41 | 17.56 | 69,186 | -0.05(-0.30%) |
Feb 17, 2006 | 17.88 | 17.88 | 17.44 | 17.61 | 52,618 | -0.24(-1.37%) |
Feb 16, 2006 | 17.81 | 17.97 | 17.75 | 17.85 | 42,797 | +0.02(+0.09%) |
Feb 15, 2006 | 17.75 | 17.95 | 17.68 | 17.84 | 70,223 | +0.14(+0.77%) |
Feb 14, 2006 | 17.79 | 17.79 | 17.48 | 17.70 | 66,261 | +0.01(+0.05%) |
Feb 13, 2006 | 17.73 | 17.82 | 17.59 | 17.69 | 40,669 | +0.13(+0.73%) |
Feb 10, 2006 | 17.60 | 17.79 | 17.19 | 17.57 | 37,446 | -0.04(-0.22%) |
Feb 09, 2006 | 17.59 | 17.69 | 17.15 | 17.60 | 79,286 | -0.14(-0.82%) |
Feb 08, 2006 | 17.34 | 17.88 | 17.32 | 17.75 | 86,932 | +0.43(+2.51%) |
Feb 07, 2006 | 17.21 | 17.43 | 17.10 | 17.31 | 49,536 | -0.09(-0.53%) |
Feb 06, 2006 | 17.45 | 17.47 | 17.06 | 17.41 | 61,523 | -0.09(-0.52%) |
Feb 03, 2006 | 17.52 | 17.52 | 17.25 | 17.50 | 85,356 | +0.05(+0.31%) |
Feb 02, 2006 | 17.00 | 17.49 | 16.78 | 17.44 | 215,951 | +0.57(+3.39%) |
Feb 01, 2006 | 16.27 | 16.89 | 16.08 | 16.87 | 121,489 | +0.80(+4.98%) |
Jan 31, 2006 | 15.73 | 16.19 | 15.51 | 16.07 | 46,814 | +0.37(+2.33%) |
Jan 30, 2006 | 15.50 | 15.71 | 15.46 | 15.71 | 50,742 | +0.24(+1.58%) |
Jan 27, 2006 | 15.54 | 15.54 | 15.35 | 15.46 | 19,869 | -0.04(-0.25%) |
Jan 26, 2006 | 15.50 | 15.54 | 15.31 | 15.50 | 15,631 | +0.02(+0.15%) |
Jan 25, 2006 | 15.21 | 15.48 | 15.14 | 15.48 | 39,504 | +0.32(+2.11%) |
Jan 24, 2006 | 15.43 | 15.43 | 15.15 | 15.16 | 43,407 | -0.11(-0.70%) |
Jan 23, 2006 | 15.35 | 15.35 | 15.12 | 15.27 | 32,032 | +0.06(+0.40%) |
Jan 20, 2006 | 15.43 | 15.50 | 15.17 | 15.20 | 29,454 | -0.18(-1.19%) |
Jan 19, 2006 | 15.18 | 15.39 | 15.08 | 15.39 | 68,605 | +0.32(+2.10%) |
Jan 18, 2006 | 14.95 | 15.21 | 14.91 | 15.07 | 63,814 | +0.13(+0.89%) |
Jan 17, 2006 | 15.31 | 15.31 | 14.91 | 14.94 | 33,949 | -0.32(-2.10%) |
Jan 13, 2006 | 15.40 | 15.40 | 15.12 | 15.26 | 52,735 | +0.02(+0.15%) |
Jan 12, 2006 | 15.23 | 15.35 | 14.92 | 15.23 | 134,300 | -0.01(-0.05%) |
Jan 11, 2006 | 15.35 | 15.35 | 15.20 | 15.24 | 72,837 | +0.01(+0.05%) |
Jan 10, 2006 | 15.37 | 15.37 | 15.18 | 15.23 | 53,970 | +0.02(+0.10%) |
Jan 09, 2006 | 15.16 | 15.61 | 15.16 | 15.22 | 163,322 | +0.08(+0.50%) |
Jan 06, 2006 | 15.23 | 15.28 | 14.88 | 15.14 | 159,187 | -0.09(-0.60%) |
Jan 05, 2006 | 15.44 | 15.88 | 14.47 | 15.23 | 622,404 | -0.25(-1.62%) |
Jan 04, 2006 | 18.40 | 18.98 | 15.26 | 15.49 | 594,109 | -2.91(-15.82%) |
Jan 03, 2006 | 18.65 | 18.65 | 18.28 | 18.40 | 64,985 | -0.16(-0.86%) |
Dec 30, 2005 | 18.43 | 18.60 | 18.13 | 18.56 | 54,686 | +0.41(+2.27%) |
Dec 29, 2005 | 18.11 | 18.24 | 17.90 | 18.14 | 47,200 | -0.06(-0.34%) |
Dec 28, 2005 | 17.52 | 18.35 | 17.52 | 18.21 | 88,483 | +0.59(+3.37%) |
Dec 27, 2005 | 17.07 | 17.61 | 17.07 | 17.61 | 59,470 | +0.54(+3.17%) |
Dec 23, 2005 | 17.01 | 17.12 | 16.82 | 17.07 | 28,095 | +0.08(+0.49%) |
Dec 22, 2005 | 17.17 | 17.17 | 16.64 | 16.99 | 105,996 | +0.08(+0.45%) |
Dec 21, 2005 | 17.17 | 17.17 | 16.87 | 16.91 | 64,085 | -0.02(-0.14%) |
Dec 20, 2005 | 17.40 | 17.40 | 16.86 | 16.93 | 67,522 | -0.25(-1.46%) |
Dec 19, 2005 | 17.20 | 17.40 | 17.10 | 17.18 | 45,087 | +0.18(+1.08%) |
Dec 16, 2005 | 17.12 | 17.15 | 16.58 | 17.00 | 167,524 | +0.17(+0.99%) |
Dec 15, 2005 | 17.06 | 17.13 | 16.42 | 16.83 | 152,032 | -0.11(-0.63%) |
Dec 14, 2005 | 17.58 | 17.84 | 16.74 | 16.94 | 79,427 | -0.57(-3.26%) |
Dec 13, 2005 | 17.70 | 17.85 | 17.45 | 17.51 | 36,889 | -0.06(-0.35%) |
Dec 12, 2005 | 17.77 | 17.89 | 17.36 | 17.57 | 69,190 | -0.18(-0.99%) |
Dec 09, 2005 | 18.38 | 18.38 | 17.74 | 17.75 | 57,055 | -0.50(-2.71%) |
Dec 08, 2005 | 18.21 | 18.39 | 17.98 | 18.24 | 46,252 | -0.11(-0.62%) |
Dec 07, 2005 | 18.13 | 18.36 | 18.13 | 18.36 | 18,812 | +0.09(+0.50%) |
Dec 06, 2005 | 18.47 | 18.47 | 18.11 | 18.27 | 46,987 | -0.33(-1.76%) |
Dec 05, 2005 | 18.82 | 18.82 | 18.51 | 18.59 | 9,780 | -0.11(-0.61%) |
Dec 02, 2005 | 18.67 | 18.71 | 18.45 | 18.71 | 28,273 | +0.28(+1.53%) |