Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.78 | 17.03 | 16.62 | 16.74 | 790,760 | -0.04(-0.24%) |
Feb 27, 2006 | 17.13 | 17.43 | 16.68 | 16.78 | 1,736,104 | -0.37(-2.16%) |
Feb 24, 2006 | 17.55 | 17.55 | 17.12 | 17.15 | 605,543 | -0.36(-2.06%) |
Feb 23, 2006 | 17.55 | 17.70 | 17.40 | 17.51 | 543,089 | -0.10(-0.57%) |
Feb 22, 2006 | 17.64 | 17.88 | 17.58 | 17.61 | 486,902 | -0.10(-0.56%) |
Feb 21, 2006 | 17.75 | 17.95 | 17.57 | 17.71 | 369,880 | -0.07(-0.39%) |
Feb 17, 2006 | 18.20 | 18.20 | 17.55 | 17.78 | 274,303 | -0.35(-1.93%) |
Feb 16, 2006 | 18.00 | 18.20 | 17.70 | 18.13 | 624,300 | +0.14(+0.78%) |
Feb 15, 2006 | 17.84 | 17.99 | 17.57 | 17.99 | 818,481 | +0.10(+0.56%) |
Feb 14, 2006 | 17.75 | 18.10 | 17.59 | 17.89 | 491,701 | +0.14(+0.79%) |
Feb 13, 2006 | 17.62 | 17.81 | 17.47 | 17.75 | 226,479 | +0.04(+0.23%) |
Feb 10, 2006 | 17.55 | 17.83 | 17.25 | 17.71 | 260,393 | +0.16(+0.91%) |
Feb 09, 2006 | 18.08 | 18.28 | 17.40 | 17.55 | 687,775 | -0.42(-2.34%) |
Feb 08, 2006 | 18.07 | 18.11 | 17.58 | 17.97 | 544,944 | -0.10(-0.55%) |
Feb 07, 2006 | 18.15 | 18.54 | 17.93 | 18.07 | 448,726 | -0.19(-1.04%) |
Feb 06, 2006 | 18.41 | 18.45 | 17.90 | 18.26 | 283,053 | -0.20(-1.08%) |
Feb 03, 2006 | 18.08 | 18.55 | 18.00 | 18.46 | 366,466 | +0.30(+1.65%) |
Feb 02, 2006 | 18.39 | 18.59 | 18.14 | 18.16 | 470,043 | -0.34(-1.84%) |
Feb 01, 2006 | 17.90 | 18.81 | 17.88 | 18.50 | 1,317,233 | +0.55(+3.06%) |
Jan 31, 2006 | 17.73 | 18.07 | 17.52 | 17.95 | 1,053,892 | +0.12(+0.67%) |
Jan 30, 2006 | 17.67 | 17.92 | 17.58 | 17.83 | 608,673 | +0.15(+0.85%) |
Jan 27, 2006 | 18.50 | 18.30 | 17.25 | 17.68 | 2,236,618 | -0.82(-4.43%) |
Jan 26, 2006 | 18.70 | 18.70 | 18.29 | 18.50 | 420,628 | -0.02(-0.11%) |
Jan 25, 2006 | 18.35 | 18.59 | 18.14 | 18.52 | 463,605 | +0.24(+1.31%) |
Jan 24, 2006 | 18.03 | 18.46 | 17.88 | 18.28 | 483,427 | +0.25(+1.39%) |
Jan 23, 2006 | 17.61 | 18.17 | 17.42 | 18.03 | 690,174 | +0.55(+3.15%) |
Jan 20, 2006 | 17.63 | 17.78 | 17.44 | 17.48 | 895,848 | -0.11(-0.63%) |
Jan 19, 2006 | 17.17 | 17.59 | 17.10 | 17.59 | 604,708 | +0.42(+2.45%) |
Jan 18, 2006 | 17.10 | 17.48 | 16.93 | 17.17 | 492,327 | -0.09(-0.52%) |
Jan 17, 2006 | 17.73 | 17.76 | 17.11 | 17.26 | 421,822 | -0.53(-2.98%) |
Jan 13, 2006 | 17.86 | 18.05 | 17.71 | 17.79 | 292,045 | -0.06(-0.34%) |
Jan 12, 2006 | 17.85 | 18.05 | 17.62 | 17.85 | 493,600 | +0.00(+0.00%) |
Jan 11, 2006 | 17.90 | 17.95 | 17.56 | 17.85 | 333,727 | -0.05(-0.28%) |
Jan 10, 2006 | 17.63 | 17.91 | 17.50 | 17.90 | 382,689 | +0.28(+1.59%) |
Jan 09, 2006 | 17.28 | 17.86 | 17.25 | 17.62 | 607,012 | +0.32(+1.85%) |
Jan 06, 2006 | 17.40 | 17.45 | 17.03 | 17.30 | 416,846 | +0.08(+0.46%) |
Jan 05, 2006 | 17.20 | 17.38 | 17.08 | 17.22 | 485,310 | -0.06(-0.35%) |
Jan 04, 2006 | 17.30 | 17.30 | 17.04 | 17.28 | 518,499 | -0.06(-0.35%) |
Jan 03, 2006 | 17.42 | 17.60 | 16.92 | 17.34 | 595,069 | -0.08(-0.46%) |
Dec 30, 2005 | 17.42 | 17.60 | 17.14 | 17.42 | 436,862 | +0.00(+0.00%) |
Dec 29, 2005 | 17.57 | 17.61 | 17.39 | 17.42 | 453,534 | -0.20(-1.14%) |
Dec 28, 2005 | 17.53 | 17.74 | 17.45 | 17.62 | 332,100 | +0.09(+0.51%) |
Dec 27, 2005 | 17.70 | 17.91 | 17.41 | 17.53 | 425,800 | -0.23(-1.30%) |
Dec 23, 2005 | 17.58 | 18.04 | 17.58 | 17.76 | 489,884 | +0.18(+1.02%) |
Dec 22, 2005 | 17.35 | 17.69 | 16.94 | 17.58 | 1,306,798 | -0.27(-1.51%) |
Dec 21, 2005 | 17.93 | 18.01 | 17.75 | 17.85 | 867,127 | -0.10(-0.56%) |
Dec 20, 2005 | 17.68 | 18.05 | 17.44 | 17.95 | 762,404 | +0.27(+1.53%) |
Dec 19, 2005 | 18.43 | 18.43 | 17.63 | 17.68 | 853,766 | -0.87(-4.69%) |
Dec 16, 2005 | 18.18 | 18.58 | 18.18 | 18.55 | 547,667 | +0.35(+1.92%) |
Dec 15, 2005 | 18.71 | 18.71 | 17.94 | 18.20 | 560,341 | -0.53(-2.83%) |
Dec 14, 2005 | 18.67 | 18.81 | 18.65 | 18.73 | 664,178 | +0.08(+0.43%) |
Dec 13, 2005 | 18.44 | 18.80 | 18.44 | 18.65 | 499,029 | +0.08(+0.43%) |
Dec 12, 2005 | 18.75 | 18.92 | 18.53 | 18.57 | 269,532 | -0.25(-1.33%) |
Dec 09, 2005 | 18.80 | 18.82 | 18.43 | 18.82 | 267,139 | +0.12(+0.64%) |
Dec 08, 2005 | 18.75 | 18.80 | 18.25 | 18.70 | 318,422 | -0.01(-0.05%) |
Dec 07, 2005 | 18.55 | 18.80 | 18.45 | 18.71 | 569,939 | +0.16(+0.86%) |
Dec 06, 2005 | 18.50 | 18.74 | 18.36 | 18.55 | 835,038 | +0.11(+0.60%) |
Dec 05, 2005 | 18.71 | 18.71 | 18.20 | 18.44 | 725,085 | +0.00(+0.00%) |
Dec 02, 2005 | 19.15 | 19.29 | 18.28 | 18.44 | 2,742,383 | +0.19(+1.04%) |