Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.18 | 17.36 | 17.16 | 17.31 | 438,481 | +0.13(+0.79%) |
Feb 27, 2006 | 17.00 | 17.27 | 17.00 | 17.18 | 293,445 | +0.21(+1.22%) |
Feb 24, 2006 | 17.09 | 17.15 | 16.93 | 16.97 | 446,673 | -0.15(-0.88%) |
Feb 23, 2006 | 17.02 | 17.23 | 17.02 | 17.12 | 398,488 | +0.11(+0.67%) |
Feb 22, 2006 | 16.86 | 17.07 | 16.82 | 17.01 | 360,422 | +0.11(+0.63%) |
Feb 21, 2006 | 16.74 | 16.96 | 16.74 | 16.90 | 579,181 | +0.18(+1.09%) |
Feb 17, 2006 | 16.68 | 16.84 | 16.67 | 16.72 | 292,963 | +0.04(+0.24%) |
Feb 16, 2006 | 16.65 | 16.69 | 16.55 | 16.68 | 320,429 | +0.01(+0.04%) |
Feb 15, 2006 | 16.71 | 16.79 | 16.57 | 16.67 | 309,346 | -0.06(-0.38%) |
Feb 14, 2006 | 16.56 | 16.85 | 16.54 | 16.74 | 538,224 | +0.21(+1.27%) |
Feb 13, 2006 | 16.45 | 16.56 | 16.42 | 16.53 | 462,574 | +0.05(+0.29%) |
Feb 10, 2006 | 16.35 | 16.49 | 16.18 | 16.48 | 386,924 | +0.16(+1.01%) |
Feb 09, 2006 | 16.26 | 16.38 | 16.22 | 16.32 | 319,947 | +0.16(+1.00%) |
Feb 08, 2006 | 16.16 | 16.26 | 16.05 | 16.15 | 437,999 | -0.06(-0.35%) |
Feb 07, 2006 | 16.30 | 16.30 | 16.19 | 16.21 | 172,983 | -0.14(-0.86%) |
Feb 06, 2006 | 16.27 | 16.37 | 16.23 | 16.35 | 190,330 | +0.10(+0.59%) |
Feb 03, 2006 | 16.22 | 16.32 | 16.14 | 16.26 | 367,650 | +0.04(+0.27%) |
Feb 02, 2006 | 16.20 | 16.27 | 16.10 | 16.21 | 386,442 | -0.05(-0.29%) |
Feb 01, 2006 | 16.27 | 16.30 | 16.19 | 16.26 | 203,339 | +0.03(+0.19%) |
Jan 31, 2006 | 16.31 | 16.37 | 16.20 | 16.23 | 294,891 | -0.06(-0.36%) |
Jan 30, 2006 | 16.16 | 16.38 | 16.16 | 16.29 | 514,613 | +0.13(+0.81%) |
Jan 27, 2006 | 16.10 | 16.17 | 16.10 | 16.16 | 252,970 | +0.10(+0.65%) |
Jan 26, 2006 | 16.11 | 16.15 | 16.01 | 16.05 | 387,405 | -0.01(-0.06%) |
Jan 25, 2006 | 16.13 | 16.21 | 16.04 | 16.06 | 401,379 | -0.04(-0.27%) |
Jan 24, 2006 | 16.10 | 16.22 | 16.02 | 16.11 | 920,329 | -0.11(-0.65%) |
Jan 23, 2006 | 16.10 | 16.41 | 16.10 | 16.21 | 411,016 | +0.11(+0.70%) |
Jan 20, 2006 | 16.17 | 16.23 | 16.08 | 16.10 | 326,693 | +0.02(+0.14%) |
Jan 19, 2006 | 16.06 | 16.13 | 15.95 | 16.08 | 957,432 | +0.01(+0.04%) |
Jan 18, 2006 | 16.08 | 16.14 | 16.00 | 16.07 | 507,386 | -0.21(-1.27%) |
Jan 17, 2006 | 16.26 | 16.33 | 16.24 | 16.28 | 242,851 | +0.01(+0.09%) |
Jan 13, 2006 | 16.37 | 16.43 | 16.22 | 16.26 | 299,709 | -0.03(-0.20%) |
Jan 12, 2006 | 16.28 | 16.44 | 16.25 | 16.30 | 245,260 | -0.02(-0.10%) |
Jan 11, 2006 | 16.35 | 16.49 | 16.29 | 16.31 | 362,831 | -0.02(-0.11%) |
Jan 10, 2006 | 16.16 | 16.36 | 16.16 | 16.33 | 281,881 | +0.14(+0.88%) |
Jan 09, 2006 | 16.20 | 16.32 | 16.06 | 16.19 | 475,102 | -0.11(-0.69%) |
Jan 06, 2006 | 16.40 | 16.43 | 16.29 | 16.30 | 456,792 | -0.08(-0.51%) |
Jan 05, 2006 | 16.56 | 16.56 | 16.35 | 16.38 | 629,293 | -0.36(-2.16%) |
Jan 04, 2006 | 16.49 | 16.75 | 16.47 | 16.75 | 920,811 | +0.31(+1.91%) |
Jan 03, 2006 | 16.15 | 16.50 | 16.12 | 16.43 | 833,597 | +0.25(+1.54%) |
Dec 30, 2005 | 16.13 | 16.22 | 16.03 | 16.18 | 261,643 | +0.03(+0.17%) |
Dec 29, 2005 | 16.07 | 16.17 | 16.04 | 16.16 | 291,036 | +0.08(+0.48%) |
Dec 28, 2005 | 16.01 | 16.09 | 15.96 | 16.08 | 332,957 | +0.12(+0.75%) |
Dec 27, 2005 | 16.00 | 16.05 | 15.95 | 15.96 | 102,633 | -0.06(-0.40%) |
Dec 23, 2005 | 16.00 | 16.07 | 15.96 | 16.02 | 238,514 | +0.01(+0.06%) |
Dec 22, 2005 | 16.00 | 16.06 | 15.87 | 16.01 | 583,036 | +0.05(+0.32%) |
Dec 21, 2005 | 15.93 | 16.01 | 15.88 | 15.96 | 322,356 | +0.06(+0.35%) |
Dec 20, 2005 | 15.83 | 15.92 | 15.75 | 15.91 | 268,389 | +0.09(+0.58%) |
Dec 19, 2005 | 15.81 | 15.88 | 15.79 | 15.81 | 215,867 | +0.06(+0.39%) |
Dec 16, 2005 | 15.65 | 15.81 | 15.65 | 15.75 | 416,316 | +0.25(+1.62%) |
Dec 15, 2005 | 15.54 | 15.54 | 15.43 | 15.50 | 361,867 | -0.08(-0.53%) |
Dec 14, 2005 | 15.60 | 15.75 | 15.57 | 15.58 | 259,716 | -0.00(-0.03%) |
Dec 13, 2005 | 15.71 | 15.74 | 15.59 | 15.59 | 243,333 | -0.07(-0.45%) |
Dec 12, 2005 | 15.80 | 15.81 | 15.65 | 15.66 | 280,917 | -0.15(-0.97%) |
Dec 09, 2005 | 15.69 | 15.86 | 15.63 | 15.81 | 217,313 | +0.11(+0.69%) |
Dec 08, 2005 | 15.75 | 15.75 | 15.64 | 15.70 | 325,729 | -0.04(-0.26%) |
Dec 07, 2005 | 15.83 | 15.83 | 15.71 | 15.75 | 257,788 | -0.11(-0.68%) |
Dec 06, 2005 | 15.88 | 15.95 | 15.83 | 15.85 | 268,871 | -0.05(-0.30%) |
Dec 05, 2005 | 15.85 | 15.95 | 15.77 | 15.90 | 632,666 | +0.07(+0.43%) |
Dec 02, 2005 | 15.77 | 15.87 | 15.59 | 15.83 | 387,887 | +0.11(+0.69%) |