Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.97 | 16.95 | 16.76 | 16.81 | 161,688 | -0.16(-0.93%) |
Feb 27, 2006 | 16.91 | 17.03 | 16.91 | 16.97 | 88,928 | +0.08(+0.47%) |
Feb 24, 2006 | 16.84 | 16.90 | 16.82 | 16.89 | 51,790 | +0.04(+0.21%) |
Feb 23, 2006 | 16.86 | 16.94 | 16.80 | 16.86 | 56,843 | -0.03(-0.16%) |
Feb 22, 2006 | 16.81 | 16.93 | 16.79 | 16.89 | 107,371 | +0.09(+0.57%) |
Feb 21, 2006 | 16.90 | 16.90 | 16.74 | 16.79 | 116,971 | -0.08(-0.45%) |
Feb 17, 2006 | 16.91 | 16.91 | 16.83 | 16.87 | 214,742 | -0.05(-0.30%) |
Feb 16, 2006 | 16.82 | 16.92 | 16.80 | 16.92 | 72,507 | +0.11(+0.64%) |
Feb 15, 2006 | 16.65 | 16.81 | 16.65 | 16.81 | 65,685 | +0.12(+0.74%) |
Feb 14, 2006 | 16.55 | 16.75 | 16.55 | 16.69 | 22,484 | +0.14(+0.86%) |
Feb 13, 2006 | 16.61 | 16.61 | 16.49 | 16.55 | 39,916 | -0.07(-0.43%) |
Feb 10, 2006 | 16.57 | 16.66 | 16.48 | 16.62 | 31,832 | +0.05(+0.31%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.57 | 16.57 | 148,298 | -0.06(-0.33%) |
Feb 08, 2006 | 16.53 | 16.62 | 16.49 | 16.62 | 31,074 | +0.17(+1.01%) |
Feb 07, 2006 | 16.61 | 16.64 | 16.44 | 16.45 | 67,707 | -0.15(-0.91%) |
Feb 06, 2006 | 16.66 | 16.66 | 16.56 | 16.60 | 35,621 | -0.04(-0.24%) |
Feb 03, 2006 | 16.66 | 16.72 | 16.59 | 16.64 | 38,906 | -0.06(-0.38%) |
Feb 02, 2006 | 16.83 | 16.83 | 16.70 | 16.71 | 58,612 | -0.14(-0.82%) |
Feb 01, 2006 | 16.78 | 16.88 | 16.77 | 16.85 | 50,527 | +0.08(+0.47%) |
Jan 31, 2006 | 16.81 | 16.87 | 16.76 | 16.77 | 40,422 | -0.08(-0.45%) |
Jan 30, 2006 | 16.90 | 16.91 | 16.84 | 16.84 | 45,222 | -0.02(-0.09%) |
Jan 27, 2006 | 16.74 | 16.89 | 16.74 | 16.86 | 99,792 | +0.15(+0.90%) |
Jan 26, 2006 | 16.74 | 16.76 | 16.67 | 16.71 | 49,011 | +0.11(+0.64%) |
Jan 25, 2006 | 16.72 | 16.72 | 16.56 | 16.60 | 45,727 | -0.05(-0.29%) |
Jan 24, 2006 | 16.64 | 16.70 | 16.61 | 16.65 | 52,548 | +0.09(+0.55%) |
Jan 23, 2006 | 16.58 | 16.64 | 16.54 | 16.56 | 92,465 | -0.02(-0.10%) |
Jan 20, 2006 | 16.91 | 16.91 | 16.55 | 16.57 | 70,991 | -0.35(-2.06%) |
Jan 19, 2006 | 16.86 | 16.98 | 16.83 | 16.92 | 77,812 | +0.09(+0.52%) |
Jan 18, 2006 | 16.79 | 16.83 | 16.74 | 16.83 | 58,864 | -0.02(-0.12%) |
Jan 17, 2006 | 16.87 | 16.91 | 16.82 | 16.85 | 258,701 | -0.12(-0.70%) |
Jan 13, 2006 | 17.02 | 17.02 | 16.92 | 16.97 | 87,918 | -0.00(-0.02%) |
Jan 12, 2006 | 17.05 | 17.06 | 16.95 | 16.98 | 168,004 | -0.08(-0.49%) |
Jan 11, 2006 | 17.06 | 17.09 | 17.01 | 17.06 | 98,276 | +0.04(+0.23%) |
Jan 10, 2006 | 16.98 | 17.02 | 16.94 | 17.02 | 172,804 | +0.01(+0.07%) |
Jan 09, 2006 | 16.90 | 17.04 | 16.90 | 17.01 | 148,298 | +0.10(+0.58%) |
Jan 06, 2006 | 16.89 | 16.95 | 16.80 | 16.91 | 80,086 | +0.15(+0.87%) |
Jan 05, 2006 | 16.81 | 16.81 | 16.73 | 16.76 | 104,339 | -0.00(-0.02%) |
Jan 04, 2006 | 16.68 | 16.78 | 16.67 | 16.77 | 267,038 | +0.12(+0.74%) |
Jan 03, 2006 | 16.50 | 16.69 | 16.34 | 16.64 | 99,286 | +0.24(+1.45%) |
Dec 30, 2005 | 16.44 | 16.47 | 16.41 | 16.41 | 81,096 | -0.12(-0.74%) |
Dec 29, 2005 | 16.63 | 16.63 | 16.53 | 16.53 | 79,580 | -0.04(-0.21%) |
Dec 28, 2005 | 16.62 | 16.62 | 16.56 | 16.57 | 32,842 | +0.00(+0.02%) |
Dec 27, 2005 | 16.81 | 16.81 | 16.52 | 16.56 | 98,528 | -0.17(-0.99%) |
Dec 23, 2005 | 16.71 | 16.74 | 16.68 | 16.73 | 89,181 | +0.03(+0.17%) |
Dec 22, 2005 | 16.66 | 16.70 | 16.62 | 16.70 | 83,117 | +0.04(+0.24%) |
Dec 21, 2005 | 16.66 | 16.72 | 16.60 | 16.66 | 107,876 | +0.07(+0.43%) |
Dec 20, 2005 | 16.61 | 16.65 | 16.53 | 16.59 | 99,792 | -0.01(-0.05%) |
Dec 19, 2005 | 16.75 | 16.75 | 16.57 | 16.60 | 90,191 | -0.17(-0.99%) |
Dec 16, 2005 | 16.87 | 16.87 | 16.75 | 16.76 | 78,317 | -0.03(-0.16%) |
Dec 15, 2005 | 16.83 | 16.83 | 16.75 | 16.79 | 83,875 | -0.02(-0.14%) |
Dec 14, 2005 | 16.79 | 16.87 | 16.76 | 16.81 | 241,269 | +0.06(+0.33%) |
Dec 13, 2005 | 16.71 | 16.81 | 16.67 | 16.76 | 81,602 | +0.06(+0.38%) |
Dec 12, 2005 | 16.76 | 16.76 | 16.66 | 16.70 | 62,401 | +0.01(+0.07%) |
Dec 09, 2005 | 16.65 | 16.72 | 16.61 | 16.68 | 79,833 | +0.05(+0.29%) |
Dec 08, 2005 | 16.69 | 16.73 | 16.58 | 16.64 | 242,532 | +0.00(+0.02%) |
Dec 07, 2005 | 16.73 | 16.73 | 16.59 | 16.63 | 58,106 | -0.10(-0.61%) |
Dec 06, 2005 | 16.75 | 16.83 | 16.68 | 16.74 | 181,899 | +0.05(+0.28%) |
Dec 05, 2005 | 16.76 | 16.76 | 16.64 | 16.69 | 172,551 | -0.07(-0.40%) |
Dec 02, 2005 | 16.73 | 16.77 | 16.70 | 16.76 | 57,348 | +0.01(+0.05%) |