Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.24 | 17.33 | 17.09 | 17.31 | 1,729,926 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.39 | 17.24 | 17.24 | 1,103,387 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.34 | 17.22 | 17.29 | 438,954 | +0.16(+0.95%) |
Feb 23, 2006 | 17.28 | 17.31 | 17.13 | 17.13 | 1,079,383 | -0.15(-0.86%) |
Feb 22, 2006 | 17.28 | 17.29 | 17.20 | 17.28 | 744,672 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 925,782 | +0.10(+0.56%) |
Feb 17, 2006 | 17.17 | 17.24 | 17.13 | 17.23 | 942,235 | +0.19(+1.09%) |
Feb 16, 2006 | 16.82 | 17.06 | 16.82 | 17.04 | 1,273,305 | +0.23(+1.37%) |
Feb 15, 2006 | 16.93 | 17.06 | 16.78 | 16.81 | 369,369 | -0.18(-1.05%) |
Feb 14, 2006 | 16.76 | 17.00 | 16.69 | 16.99 | 1,045,130 | +0.23(+1.37%) |
Feb 13, 2006 | 16.96 | 16.96 | 16.69 | 16.76 | 1,062,121 | -0.22(-1.31%) |
Feb 10, 2006 | 17.26 | 17.29 | 16.84 | 16.98 | 1,441,605 | -0.19(-1.08%) |
Feb 09, 2006 | 17.28 | 17.48 | 17.17 | 17.17 | 4,282,201 | +0.01(+0.04%) |
Feb 08, 2006 | 17.10 | 17.24 | 16.97 | 17.16 | 3,307,330 | -0.07(-0.39%) |
Feb 07, 2006 | 17.63 | 17.63 | 17.15 | 17.23 | 5,882,801 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,609 | +0.19(+1.10%) |
Feb 03, 2006 | 17.51 | 17.59 | 17.35 | 17.56 | 1,602,083 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.65 | 17.45 | 17.57 | 1,006,291 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.80 | 17.61 | 17.68 | 1,198,865 | -0.03(-0.17%) |
Jan 31, 2006 | 17.59 | 17.78 | 17.55 | 17.71 | 1,661,554 | +0.13(+0.76%) |
Jan 30, 2006 | 17.43 | 17.64 | 17.43 | 17.57 | 1,338,845 | +0.19(+1.11%) |
Jan 27, 2006 | 17.37 | 17.43 | 17.31 | 17.38 | 2,226,868 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.20 | 16.97 | 17.20 | 1,203,720 | +0.17(+1.00%) |
Jan 25, 2006 | 17.17 | 17.24 | 16.98 | 17.03 | 1,717,384 | -0.05(-0.30%) |
Jan 24, 2006 | 17.14 | 17.14 | 16.98 | 17.08 | 2,035,778 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.94 | 17.18 | 2,122,760 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.90 | 675,626 | +0.05(+0.31%) |
Jan 19, 2006 | 16.62 | 16.92 | 16.58 | 16.85 | 1,053,221 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.68 | 16.45 | 16.57 | 1,128,335 | -0.31(-1.85%) |
Jan 17, 2006 | 16.90 | 16.93 | 16.79 | 16.88 | 1,418,679 | +0.10(+0.57%) |
Jan 13, 2006 | 16.74 | 16.82 | 16.69 | 16.78 | 672,254 | +0.09(+0.53%) |
Jan 12, 2006 | 16.85 | 16.86 | 16.69 | 16.69 | 762,742 | -0.12(-0.71%) |
Jan 11, 2006 | 16.82 | 16.88 | 16.74 | 16.81 | 438,415 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.76 | 16.57 | 16.71 | 469,027 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.76 | 16.62 | 16.64 | 709,205 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.76 | 795,782 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.54 | 16.60 | 913,376 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.86 | 16.60 | 16.85 | 1,178,097 | +0.20(+1.20%) |
Jan 03, 2006 | 16.31 | 16.69 | 16.28 | 16.65 | 1,108,107 | +0.41(+2.51%) |
Dec 30, 2005 | 16.25 | 16.29 | 16.13 | 16.24 | 260,271 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.11 | 16.30 | 265,125 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.25 | 16.07 | 16.24 | 451,361 | +0.30(+1.91%) |
Dec 27, 2005 | 16.14 | 16.22 | 15.88 | 15.94 | 455,137 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,096 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.39 | 16.18 | 16.29 | 413,601 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,613 | +0.17(+1.06%) |
Dec 20, 2005 | 16.16 | 16.17 | 16.05 | 16.11 | 391,350 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.08 | 16.12 | 270,115 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.20 | 696,933 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.25 | 16.09 | 16.13 | 1,135,618 | -0.13(-0.78%) |
Dec 14, 2005 | 16.43 | 16.43 | 16.25 | 16.25 | 512,450 | -0.10(-0.64%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.36 | 451,091 | +0.11(+0.69%) |
Dec 12, 2005 | 16.37 | 16.39 | 16.24 | 16.25 | 498,156 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.25 | 401,195 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.14 | 16.28 | 777,441 | +0.10(+0.60%) |
Dec 07, 2005 | 16.24 | 16.28 | 16.18 | 16.18 | 810,076 | +0.00(+0.00%) |
Dec 06, 2005 | 16.05 | 16.25 | 16.02 | 16.18 | 614,401 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.13 | 16.02 | 16.05 | 339,296 | +0.04(+0.23%) |
Dec 02, 2005 | 15.96 | 16.02 | 15.89 | 16.01 | 241,256 | +0.10(+0.65%) |