Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.91 | 16.98 | 16.17 | 16.22 | 1,372,400 | -0.69(-4.08%) |
Feb 27, 2006 | 16.75 | 17.06 | 16.67 | 16.91 | 475,600 | +0.14(+0.83%) |
Feb 24, 2006 | 16.96 | 17.02 | 16.76 | 16.77 | 825,200 | -0.24(-1.41%) |
Feb 23, 2006 | 17.03 | 17.30 | 16.85 | 17.01 | 1,111,500 | -0.02(-0.12%) |
Feb 22, 2006 | 16.79 | 17.27 | 16.77 | 17.03 | 541,800 | +0.24(+1.43%) |
Feb 21, 2006 | 17.03 | 17.18 | 16.67 | 16.79 | 729,000 | -0.25(-1.47%) |
Feb 17, 2006 | 16.60 | 17.41 | 16.56 | 17.04 | 992,300 | +0.48(+2.90%) |
Feb 16, 2006 | 16.80 | 16.89 | 16.50 | 16.56 | 432,200 | -0.19(-1.13%) |
Feb 15, 2006 | 16.70 | 16.82 | 16.54 | 16.75 | 494,500 | +0.11(+0.66%) |
Feb 14, 2006 | 16.49 | 16.90 | 16.30 | 16.64 | 684,200 | +0.15(+0.91%) |
Feb 13, 2006 | 16.83 | 16.87 | 16.41 | 16.49 | 719,500 | -0.38(-2.25%) |
Feb 10, 2006 | 16.78 | 17.05 | 16.63 | 16.87 | 957,500 | +0.14(+0.84%) |
Feb 09, 2006 | 16.77 | 17.32 | 16.66 | 16.73 | 781,100 | -0.04(-0.24%) |
Feb 08, 2006 | 17.05 | 17.06 | 16.48 | 16.77 | 1,161,100 | -0.31(-1.81%) |
Feb 07, 2006 | 17.25 | 17.58 | 16.93 | 17.08 | 1,092,600 | -0.30(-1.73%) |
Feb 06, 2006 | 17.92 | 17.97 | 17.28 | 17.38 | 1,496,900 | -0.54(-3.01%) |
Feb 03, 2006 | 18.15 | 18.43 | 17.40 | 17.92 | 1,680,800 | -0.52(-2.82%) |
Feb 02, 2006 | 18.57 | 18.71 | 18.07 | 18.44 | 923,700 | -0.41(-2.18%) |
Feb 01, 2006 | 18.50 | 19.00 | 18.30 | 18.85 | 1,099,500 | +0.26(+1.40%) |
Jan 31, 2006 | 18.69 | 18.70 | 18.32 | 18.59 | 673,300 | -0.21(-1.12%) |
Jan 30, 2006 | 18.68 | 18.89 | 18.60 | 18.80 | 550,700 | +0.13(+0.70%) |
Jan 27, 2006 | 18.25 | 18.79 | 18.10 | 18.67 | 785,300 | +0.51(+2.81%) |
Jan 26, 2006 | 18.98 | 18.98 | 17.92 | 18.16 | 1,313,300 | -0.81(-4.27%) |
Jan 25, 2006 | 18.90 | 19.00 | 18.60 | 18.97 | 1,135,700 | +0.11(+0.58%) |
Jan 24, 2006 | 18.57 | 18.91 | 18.49 | 18.86 | 654,200 | +0.43(+2.33%) |
Jan 23, 2006 | 18.17 | 18.76 | 18.05 | 18.43 | 879,300 | +0.42(+2.33%) |
Jan 20, 2006 | 18.79 | 18.79 | 17.94 | 18.01 | 1,948,800 | -0.78(-4.15%) |
Jan 19, 2006 | 18.35 | 18.95 | 18.16 | 18.79 | 794,200 | +0.64(+3.53%) |
Jan 18, 2006 | 18.27 | 18.50 | 18.04 | 18.15 | 685,900 | -0.11(-0.60%) |
Jan 17, 2006 | 18.40 | 18.48 | 18.10 | 18.26 | 1,162,200 | -0.32(-1.72%) |
Jan 13, 2006 | 18.33 | 18.68 | 18.15 | 18.58 | 1,855,800 | +0.18(+0.98%) |
Jan 12, 2006 | 19.75 | 19.90 | 18.26 | 18.40 | 3,395,100 | -1.45(-7.30%) |
Jan 11, 2006 | 20.70 | 20.74 | 19.31 | 19.85 | 2,015,000 | -0.80(-3.87%) |
Jan 10, 2006 | 21.00 | 21.01 | 20.45 | 20.65 | 789,000 | -0.36(-1.71%) |
Jan 09, 2006 | 20.75 | 21.38 | 20.13 | 21.01 | 2,099,800 | +1.38(+7.03%) |
Jan 06, 2006 | 20.05 | 20.10 | 19.33 | 19.63 | 1,079,800 | -0.35(-1.75%) |
Jan 05, 2006 | 18.63 | 20.02 | 18.63 | 19.98 | 1,588,200 | +1.06(+5.60%) |
Jan 04, 2006 | 18.55 | 18.99 | 18.39 | 18.92 | 704,700 | +0.31(+1.67%) |
Jan 03, 2006 | 18.33 | 18.66 | 18.17 | 18.61 | 577,100 | +0.28(+1.53%) |
Dec 30, 2005 | 18.52 | 18.61 | 18.29 | 18.33 | 381,000 | -0.31(-1.66%) |
Dec 29, 2005 | 18.42 | 18.90 | 18.39 | 18.64 | 347,400 | +0.19(+1.03%) |
Dec 28, 2005 | 18.36 | 18.62 | 18.28 | 18.45 | 410,700 | +0.09(+0.49%) |
Dec 27, 2005 | 18.39 | 18.64 | 18.30 | 18.36 | 500,600 | -0.04(-0.22%) |
Dec 23, 2005 | 18.28 | 18.55 | 18.18 | 18.40 | 548,600 | +0.06(+0.33%) |
Dec 22, 2005 | 18.36 | 18.52 | 18.12 | 18.34 | 666,600 | -0.01(-0.05%) |
Dec 21, 2005 | 18.00 | 18.58 | 17.85 | 18.35 | 833,600 | +0.48(+2.69%) |
Dec 20, 2005 | 18.31 | 18.38 | 17.83 | 17.87 | 1,528,600 | -0.51(-2.77%) |
Dec 19, 2005 | 18.52 | 18.77 | 18.26 | 18.38 | 789,200 | -0.16(-0.86%) |
Dec 16, 2005 | 18.62 | 18.75 | 18.45 | 18.54 | 652,200 | +0.02(+0.11%) |
Dec 15, 2005 | 18.73 | 18.79 | 18.42 | 18.52 | 780,400 | -0.21(-1.12%) |
Dec 14, 2005 | 18.74 | 18.84 | 18.60 | 18.73 | 1,224,900 | -0.07(-0.37%) |
Dec 13, 2005 | 18.55 | 18.98 | 18.20 | 18.80 | 826,400 | -0.03(-0.16%) |
Dec 12, 2005 | 19.04 | 19.13 | 18.65 | 18.83 | 958,900 | -0.21(-1.10%) |
Dec 09, 2005 | 18.08 | 19.23 | 17.80 | 19.04 | 1,767,200 | +0.85(+4.67%) |
Dec 08, 2005 | 18.57 | 18.47 | 18.02 | 18.19 | 2,132,800 | -0.38(-2.05%) |
Dec 07, 2005 | 18.35 | 18.73 | 18.10 | 18.57 | 1,711,500 | -0.20(-1.07%) |
Dec 06, 2005 | 18.93 | 18.98 | 18.56 | 18.77 | 1,743,400 | -0.06(-0.32%) |
Dec 05, 2005 | 19.05 | 19.06 | 18.40 | 18.83 | 2,745,200 | -0.46(-2.38%) |
Dec 02, 2005 | 21.02 | 21.02 | 19.10 | 19.29 | 3,738,700 | -1.81(-8.58%) |