Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.18 | 17.16 | 16.81 | 16.81 | 3,218,497 | -0.37(-2.18%) |
Feb 27, 2006 | 17.32 | 17.32 | 17.09 | 17.18 | 1,932,213 | -0.00(-0.02%) |
Feb 24, 2006 | 17.20 | 17.24 | 17.00 | 17.19 | 1,316,511 | -0.02(-0.12%) |
Feb 23, 2006 | 17.20 | 17.32 | 17.07 | 17.21 | 1,683,056 | +0.01(+0.06%) |
Feb 22, 2006 | 17.41 | 17.51 | 17.10 | 17.20 | 2,605,143 | -0.20(-1.14%) |
Feb 21, 2006 | 17.46 | 17.47 | 17.23 | 17.40 | 3,037,719 | +0.06(+0.33%) |
Feb 17, 2006 | 17.14 | 17.39 | 17.04 | 17.34 | 1,837,129 | +0.18(+1.07%) |
Feb 16, 2006 | 17.06 | 17.16 | 16.87 | 17.15 | 2,861,637 | +0.16(+0.96%) |
Feb 15, 2006 | 16.84 | 17.02 | 16.71 | 16.99 | 2,536,764 | +0.13(+0.75%) |
Feb 14, 2006 | 16.58 | 16.89 | 16.57 | 16.86 | 2,085,699 | +0.29(+1.73%) |
Feb 13, 2006 | 16.63 | 16.67 | 16.38 | 16.58 | 2,225,391 | -0.10(-0.59%) |
Feb 10, 2006 | 16.54 | 16.73 | 16.42 | 16.68 | 1,904,627 | +0.13(+0.80%) |
Feb 09, 2006 | 16.46 | 16.76 | 16.42 | 16.54 | 2,386,800 | +0.11(+0.68%) |
Feb 08, 2006 | 16.39 | 16.46 | 16.23 | 16.43 | 1,911,670 | +0.07(+0.44%) |
Feb 07, 2006 | 16.29 | 16.50 | 16.29 | 16.36 | 2,953,787 | +0.09(+0.57%) |
Feb 06, 2006 | 16.19 | 16.28 | 16.14 | 16.27 | 2,357,747 | +0.01(+0.08%) |
Feb 03, 2006 | 16.22 | 16.30 | 16.12 | 16.25 | 3,942,491 | -0.10(-0.63%) |
Feb 02, 2006 | 16.48 | 16.51 | 16.30 | 16.36 | 3,138,086 | -0.12(-0.74%) |
Feb 01, 2006 | 16.43 | 16.51 | 16.33 | 16.48 | 3,125,467 | +0.05(+0.31%) |
Jan 31, 2006 | 16.49 | 16.61 | 16.39 | 16.43 | 3,748,506 | -0.06(-0.39%) |
Jan 30, 2006 | 16.53 | 16.73 | 16.36 | 16.49 | 7,616,162 | -0.02(-0.10%) |
Jan 27, 2006 | 16.70 | 17.16 | 16.43 | 16.51 | 8,895,990 | -1.32(-7.40%) |
Jan 26, 2006 | 17.77 | 17.92 | 17.59 | 17.83 | 2,000,005 | +0.14(+0.81%) |
Jan 25, 2006 | 17.80 | 17.92 | 17.57 | 17.68 | 1,803,673 | -0.04(-0.21%) |
Jan 24, 2006 | 17.48 | 17.77 | 17.41 | 17.72 | 1,980,049 | +0.25(+1.42%) |
Jan 23, 2006 | 17.16 | 17.58 | 17.07 | 17.47 | 1,832,727 | +0.45(+2.64%) |
Jan 20, 2006 | 17.33 | 17.33 | 17.02 | 17.02 | 1,619,960 | -0.30(-1.71%) |
Jan 19, 2006 | 17.34 | 17.47 | 17.26 | 17.32 | 2,613,947 | +0.01(+0.06%) |
Jan 18, 2006 | 17.41 | 17.46 | 17.26 | 17.31 | 1,151,874 | -0.10(-0.57%) |
Jan 17, 2006 | 17.40 | 17.52 | 17.38 | 17.41 | 1,711,817 | -0.18(-1.05%) |
Jan 13, 2006 | 17.69 | 17.80 | 17.55 | 17.59 | 898,902 | -0.06(-0.37%) |
Jan 12, 2006 | 17.70 | 17.80 | 17.63 | 17.66 | 1,884,378 | -0.19(-1.09%) |
Jan 11, 2006 | 17.89 | 17.95 | 17.72 | 17.85 | 1,412,770 | -0.17(-0.93%) |
Jan 10, 2006 | 18.02 | 18.09 | 17.83 | 18.02 | 1,140,722 | -0.05(-0.26%) |
Jan 09, 2006 | 18.20 | 18.34 | 18.03 | 18.07 | 1,733,827 | -0.09(-0.47%) |
Jan 06, 2006 | 18.18 | 18.26 | 17.97 | 18.15 | 1,605,874 | +0.11(+0.60%) |
Jan 05, 2006 | 17.81 | 18.08 | 17.73 | 18.04 | 2,387,681 | +0.23(+1.30%) |
Jan 04, 2006 | 17.79 | 17.81 | 17.59 | 17.81 | 2,169,632 | +0.00(+0.00%) |
Jan 03, 2006 | 17.70 | 17.82 | 17.44 | 17.81 | 2,534,416 | +0.23(+1.32%) |
Dec 30, 2005 | 17.77 | 17.73 | 17.55 | 17.58 | 934,999 | -0.19(-1.06%) |
Dec 29, 2005 | 17.75 | 17.92 | 17.73 | 17.77 | 1,221,133 | +0.06(+0.37%) |
Dec 28, 2005 | 17.79 | 17.82 | 17.66 | 17.70 | 1,248,132 | -0.06(-0.36%) |
Dec 27, 2005 | 17.92 | 18.07 | 17.76 | 17.77 | 1,421,574 | -0.17(-0.93%) |
Dec 23, 2005 | 17.79 | 17.98 | 17.71 | 17.93 | 1,871,465 | +0.21(+1.21%) |
Dec 22, 2005 | 17.54 | 17.76 | 17.48 | 17.72 | 1,437,421 | +0.22(+1.25%) |
Dec 21, 2005 | 17.38 | 17.67 | 17.38 | 17.50 | 2,139,404 | +0.12(+0.69%) |
Dec 20, 2005 | 17.09 | 17.47 | 17.08 | 17.38 | 1,899,051 | -0.00(-0.02%) |
Dec 19, 2005 | 17.41 | 17.51 | 17.30 | 17.39 | 2,120,915 | +0.05(+0.28%) |
Dec 16, 2005 | 17.57 | 17.65 | 17.32 | 17.34 | 2,275,868 | -0.22(-1.28%) |
Dec 15, 2005 | 17.66 | 17.67 | 17.51 | 17.56 | 2,216,587 | -0.10(-0.54%) |
Dec 14, 2005 | 17.69 | 17.70 | 17.48 | 17.66 | 3,866,775 | -0.08(-0.44%) |
Dec 13, 2005 | 17.59 | 17.88 | 17.40 | 17.74 | 3,246,084 | +0.20(+1.13%) |
Dec 12, 2005 | 17.87 | 17.87 | 17.40 | 17.54 | 3,657,237 | -0.33(-1.83%) |
Dec 09, 2005 | 17.38 | 17.98 | 17.38 | 17.87 | 4,135,301 | -0.42(-2.27%) |
Dec 08, 2005 | 18.54 | 18.56 | 18.23 | 18.28 | 3,480,861 | -0.31(-1.69%) |
Dec 07, 2005 | 18.89 | 18.89 | 18.49 | 18.59 | 3,032,143 | -0.29(-1.52%) |
Dec 06, 2005 | 19.04 | 19.23 | 18.84 | 18.88 | 1,832,727 | -0.07(-0.40%) |
Dec 05, 2005 | 19.05 | 19.05 | 18.82 | 18.96 | 2,279,977 | -0.09(-0.48%) |
Dec 02, 2005 | 19.07 | 19.11 | 18.91 | 19.05 | 2,037,276 | -0.02(-0.12%) |