Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.71 | 19.03 | 18.30 | 18.54 | 588,881 | -0.17(-0.93%) |
Feb 27, 2006 | 18.54 | 18.93 | 18.45 | 18.71 | 582,965 | +0.02(+0.09%) |
Feb 24, 2006 | 18.54 | 18.73 | 18.49 | 18.69 | 696,438 | +0.10(+0.54%) |
Feb 23, 2006 | 18.75 | 19.01 | 18.56 | 18.59 | 481,065 | -0.30(-1.58%) |
Feb 22, 2006 | 18.95 | 19.07 | 18.28 | 18.89 | 845,261 | -0.16(-0.83%) |
Feb 21, 2006 | 19.03 | 19.32 | 18.86 | 19.05 | 567,413 | -0.18(-0.95%) |
Feb 17, 2006 | 19.22 | 19.69 | 18.74 | 19.23 | 1,136,333 | +0.65(+3.48%) |
Feb 16, 2006 | 19.67 | 19.67 | 18.38 | 18.59 | 1,016,304 | +0.02(+0.09%) |
Feb 15, 2006 | 18.04 | 18.57 | 17.95 | 18.57 | 260,497 | +0.12(+0.63%) |
Feb 14, 2006 | 18.16 | 18.57 | 17.88 | 18.45 | 301,237 | +0.25(+1.37%) |
Feb 13, 2006 | 18.13 | 18.41 | 18.11 | 18.20 | 437,902 | -0.10(-0.54%) |
Feb 10, 2006 | 18.16 | 18.42 | 17.82 | 18.30 | 390,342 | +0.07(+0.36%) |
Feb 09, 2006 | 18.04 | 18.30 | 17.90 | 18.24 | 331,767 | +0.11(+0.59%) |
Feb 08, 2006 | 17.77 | 18.24 | 17.77 | 18.13 | 233,847 | +0.31(+1.72%) |
Feb 07, 2006 | 17.82 | 18.29 | 17.62 | 17.82 | 302,687 | -0.12(-0.65%) |
Feb 06, 2006 | 17.52 | 18.00 | 17.48 | 17.94 | 220,927 | +0.33(+1.88%) |
Feb 03, 2006 | 17.57 | 17.80 | 17.36 | 17.61 | 306,891 | -0.19(-1.07%) |
Feb 02, 2006 | 17.95 | 18.65 | 17.61 | 17.80 | 376,050 | -0.41(-2.28%) |
Feb 01, 2006 | 17.84 | 18.28 | 17.66 | 18.21 | 483,803 | +0.18(+1.01%) |
Jan 31, 2006 | 17.94 | 18.15 | 17.85 | 18.03 | 462,614 | -0.05(-0.27%) |
Jan 30, 2006 | 17.94 | 18.17 | 17.86 | 18.08 | 206,149 | +0.02(+0.14%) |
Jan 27, 2006 | 17.96 | 18.28 | 17.87 | 18.06 | 265,248 | -0.06(-0.32%) |
Jan 26, 2006 | 17.49 | 18.12 | 17.49 | 18.11 | 336,280 | +0.56(+3.21%) |
Jan 25, 2006 | 17.30 | 17.67 | 17.00 | 17.55 | 288,933 | +0.39(+2.27%) |
Jan 24, 2006 | 16.21 | 17.30 | 16.17 | 17.16 | 523,239 | -0.07(-0.43%) |
Jan 23, 2006 | 16.83 | 17.52 | 16.69 | 17.23 | 396,789 | +0.33(+1.96%) |
Jan 20, 2006 | 17.38 | 17.41 | 16.84 | 16.90 | 246,156 | -0.57(-3.27%) |
Jan 19, 2006 | 16.72 | 17.67 | 16.72 | 17.48 | 593,203 | +0.75(+4.51%) |
Jan 18, 2006 | 16.32 | 16.84 | 16.08 | 16.72 | 810,186 | +0.80(+5.00%) |
Jan 17, 2006 | 15.82 | 16.00 | 15.61 | 15.92 | 156,870 | -0.10(-0.62%) |
Jan 13, 2006 | 15.97 | 16.17 | 15.66 | 16.02 | 147,665 | -0.17(-1.02%) |
Jan 12, 2006 | 16.10 | 16.31 | 16.07 | 16.19 | 134,260 | -0.07(-0.41%) |
Jan 11, 2006 | 16.05 | 16.31 | 15.83 | 16.26 | 186,383 | +0.08(+0.51%) |
Jan 10, 2006 | 16.12 | 16.32 | 15.90 | 16.17 | 198,634 | -0.08(-0.51%) |
Jan 09, 2006 | 16.02 | 16.42 | 15.83 | 16.26 | 158,145 | +0.23(+1.45%) |
Jan 06, 2006 | 15.65 | 16.19 | 15.44 | 16.02 | 280,189 | +0.37(+2.38%) |
Jan 05, 2006 | 15.57 | 15.78 | 15.43 | 15.65 | 183,441 | +0.02(+0.16%) |
Jan 04, 2006 | 15.38 | 15.75 | 15.23 | 15.63 | 276,534 | +0.25(+1.62%) |
Jan 03, 2006 | 14.80 | 15.46 | 14.13 | 15.38 | 341,381 | +0.55(+3.69%) |
Dec 30, 2005 | 15.17 | 15.17 | 14.76 | 14.83 | 167,169 | -0.31(-2.08%) |
Dec 29, 2005 | 15.09 | 15.30 | 14.89 | 15.15 | 149,549 | -0.01(-0.05%) |
Dec 28, 2005 | 15.13 | 15.24 | 14.98 | 15.15 | 81,183 | +0.00(+0.00%) |
Dec 27, 2005 | 15.20 | 15.44 | 15.06 | 15.15 | 231,126 | -0.06(-0.38%) |
Dec 23, 2005 | 15.10 | 15.24 | 15.01 | 15.21 | 97,839 | +0.02(+0.16%) |
Dec 22, 2005 | 14.81 | 15.20 | 14.81 | 15.19 | 85,271 | +0.30(+2.00%) |
Dec 21, 2005 | 14.70 | 14.97 | 14.63 | 14.89 | 159,069 | +0.24(+1.64%) |
Dec 20, 2005 | 14.50 | 14.92 | 14.46 | 14.65 | 118,568 | +0.15(+1.03%) |
Dec 19, 2005 | 14.98 | 15.01 | 14.50 | 14.50 | 190,563 | -0.56(-3.74%) |
Dec 16, 2005 | 15.18 | 15.23 | 14.72 | 15.06 | 425,479 | -0.11(-0.71%) |
Dec 15, 2005 | 15.67 | 15.74 | 15.06 | 15.17 | 438,419 | -0.57(-3.63%) |
Dec 14, 2005 | 15.92 | 16.12 | 15.59 | 15.74 | 156,834 | -0.28(-1.76%) |
Dec 13, 2005 | 15.98 | 16.17 | 15.81 | 16.02 | 137,923 | -0.06(-0.36%) |
Dec 12, 2005 | 15.75 | 16.20 | 15.75 | 16.08 | 177,805 | +0.15(+0.94%) |
Dec 09, 2005 | 15.83 | 15.97 | 15.48 | 15.93 | 218,471 | +0.00(+0.00%) |
Dec 08, 2005 | 15.99 | 16.21 | 15.68 | 15.93 | 175,104 | -0.14(-0.88%) |
Dec 07, 2005 | 15.91 | 16.19 | 15.83 | 16.07 | 292,363 | +0.05(+0.31%) |
Dec 06, 2005 | 15.79 | 16.25 | 15.79 | 16.02 | 381,427 | +0.18(+1.15%) |
Dec 05, 2005 | 16.17 | 16.17 | 15.56 | 15.84 | 276,932 | -0.48(-2.95%) |
Dec 02, 2005 | 16.05 | 16.35 | 15.84 | 16.32 | 150,609 | +0.14(+0.87%) |