Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.82 | 17.99 | 16.30 | 16.79 | 943,459 | -1.03(-5.76%) |
Feb 27, 2006 | 17.63 | 18.24 | 17.52 | 17.82 | 440,117 | +0.09(+0.52%) |
Feb 24, 2006 | 17.03 | 18.11 | 16.93 | 17.73 | 1,199,187 | -0.31(-1.74%) |
Feb 23, 2006 | 17.33 | 18.33 | 17.05 | 18.04 | 631,553 | +0.71(+4.11%) |
Feb 22, 2006 | 16.99 | 17.40 | 16.80 | 17.33 | 215,718 | +0.52(+3.10%) |
Feb 21, 2006 | 17.04 | 17.14 | 16.67 | 16.81 | 237,024 | -0.16(-0.95%) |
Feb 17, 2006 | 16.62 | 17.03 | 16.49 | 16.97 | 369,089 | +0.11(+0.68%) |
Feb 16, 2006 | 15.92 | 16.85 | 15.92 | 16.85 | 404,639 | +0.93(+5.87%) |
Feb 15, 2006 | 15.73 | 15.98 | 15.69 | 15.92 | 148,276 | +0.11(+0.73%) |
Feb 14, 2006 | 15.78 | 15.94 | 15.58 | 15.80 | 293,694 | +0.17(+1.08%) |
Feb 13, 2006 | 16.00 | 16.02 | 15.54 | 15.64 | 370,178 | -0.02(-0.10%) |
Feb 10, 2006 | 16.08 | 16.30 | 15.61 | 15.65 | 452,789 | -0.41(-2.57%) |
Feb 09, 2006 | 16.43 | 16.45 | 15.96 | 16.07 | 254,060 | -0.41(-2.46%) |
Feb 08, 2006 | 16.80 | 16.82 | 15.74 | 16.47 | 601,527 | -0.33(-1.96%) |
Feb 07, 2006 | 17.78 | 17.84 | 16.51 | 16.80 | 529,827 | -1.03(-5.79%) |
Feb 06, 2006 | 18.37 | 18.51 | 17.80 | 17.83 | 306,758 | -0.56(-3.04%) |
Feb 03, 2006 | 18.18 | 18.58 | 18.16 | 18.39 | 350,670 | +0.06(+0.33%) |
Feb 02, 2006 | 18.56 | 18.72 | 18.25 | 18.33 | 172,406 | -0.34(-1.80%) |
Feb 01, 2006 | 18.45 | 18.75 | 17.99 | 18.67 | 285,130 | +0.05(+0.29%) |
Jan 31, 2006 | 18.45 | 18.73 | 18.14 | 18.61 | 494,748 | +0.19(+1.04%) |
Jan 30, 2006 | 18.64 | 18.83 | 18.18 | 18.42 | 277,221 | -0.18(-0.99%) |
Jan 27, 2006 | 18.56 | 18.94 | 18.16 | 18.61 | 310,000 | +0.21(+1.17%) |
Jan 26, 2006 | 18.29 | 18.58 | 17.68 | 18.39 | 458,224 | +0.18(+0.97%) |
Jan 25, 2006 | 18.93 | 18.93 | 17.99 | 18.22 | 279,860 | -0.57(-3.02%) |
Jan 24, 2006 | 18.41 | 19.07 | 18.32 | 18.78 | 274,063 | +0.38(+2.04%) |
Jan 23, 2006 | 18.41 | 18.84 | 18.29 | 18.41 | 214,159 | -0.05(-0.29%) |
Jan 20, 2006 | 18.83 | 18.93 | 18.22 | 18.46 | 424,327 | -0.24(-1.27%) |
Jan 19, 2006 | 18.73 | 18.96 | 18.56 | 18.70 | 248,656 | +0.05(+0.29%) |
Jan 18, 2006 | 17.86 | 19.11 | 17.79 | 18.64 | 858,342 | -0.15(-0.77%) |
Jan 17, 2006 | 19.82 | 19.94 | 18.74 | 18.79 | 680,711 | -1.22(-6.08%) |
Jan 13, 2006 | 19.17 | 20.12 | 19.17 | 20.01 | 316,865 | +0.80(+4.14%) |
Jan 12, 2006 | 19.07 | 19.77 | 18.75 | 19.21 | 303,120 | -0.03(-0.16%) |
Jan 11, 2006 | 18.48 | 19.43 | 18.45 | 19.24 | 563,791 | +0.71(+3.84%) |
Jan 10, 2006 | 18.64 | 18.71 | 18.37 | 18.53 | 526,275 | -0.11(-0.57%) |
Jan 09, 2006 | 18.83 | 18.90 | 18.43 | 18.64 | 583,898 | -0.18(-0.94%) |
Jan 06, 2006 | 17.36 | 18.86 | 17.36 | 18.81 | 1,055,559 | +1.39(+8.00%) |
Jan 05, 2006 | 17.60 | 18.01 | 17.34 | 17.42 | 513,460 | -0.38(-2.11%) |
Jan 04, 2006 | 17.96 | 17.99 | 17.48 | 17.79 | 539,794 | +0.67(+3.89%) |
Jan 03, 2006 | 17.15 | 17.45 | 16.51 | 17.13 | 549,538 | -0.08(-0.49%) |
Dec 30, 2005 | 17.18 | 17.22 | 16.99 | 17.21 | 271,251 | +0.03(+0.18%) |
Dec 29, 2005 | 17.40 | 17.41 | 16.94 | 17.18 | 437,040 | -0.22(-1.28%) |
Dec 28, 2005 | 17.60 | 17.65 | 17.29 | 17.40 | 514,389 | +0.12(+0.71%) |
Dec 27, 2005 | 18.68 | 18.68 | 16.97 | 17.28 | 970,245 | -1.42(-7.57%) |
Dec 23, 2005 | 18.93 | 18.94 | 18.65 | 18.70 | 327,599 | -0.24(-1.25%) |
Dec 22, 2005 | 19.10 | 19.16 | 18.64 | 18.94 | 337,635 | -0.12(-0.64%) |
Dec 21, 2005 | 19.44 | 19.56 | 18.51 | 19.06 | 619,661 | -0.38(-1.97%) |
Dec 20, 2005 | 19.63 | 19.75 | 19.33 | 19.44 | 415,445 | -0.13(-0.66%) |
Dec 19, 2005 | 19.41 | 20.21 | 19.39 | 19.57 | 867,450 | +0.22(+1.15%) |
Dec 16, 2005 | 19.78 | 20.08 | 19.25 | 19.35 | 553,029 | -0.18(-0.90%) |
Dec 15, 2005 | 19.41 | 19.63 | 19.32 | 19.52 | 450,146 | +0.05(+0.28%) |
Dec 14, 2005 | 19.75 | 20.09 | 19.36 | 19.47 | 776,807 | -0.17(-0.86%) |
Dec 13, 2005 | 19.21 | 19.72 | 19.13 | 19.64 | 995,796 | +0.41(+2.12%) |
Dec 12, 2005 | 19.12 | 19.33 | 18.91 | 19.23 | 659,960 | +0.30(+1.61%) |
Dec 09, 2005 | 19.30 | 19.30 | 18.77 | 18.93 | 665,079 | -0.17(-0.88%) |
Dec 08, 2005 | 19.23 | 19.25 | 18.64 | 19.10 | 932,896 | +0.20(+1.05%) |
Dec 07, 2005 | 19.52 | 19.89 | 18.60 | 18.90 | 3,657,245 | +1.24(+7.02%) |
Dec 06, 2005 | 17.65 | 18.02 | 17.49 | 17.66 | 505,998 | -0.08(-0.47%) |
Dec 05, 2005 | 18.12 | 18.45 | 17.52 | 17.74 | 637,184 | -0.24(-1.36%) |
Dec 02, 2005 | 18.37 | 18.37 | 17.88 | 17.99 | 486,277 | -0.34(-1.84%) |