Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.90 | 20.64 | 19.99 | 20.37 | 504,906 | +0.47(+2.38%) |
Feb 27, 2006 | 19.53 | 20.00 | 19.46 | 19.90 | 162,310 | +0.37(+1.90%) |
Feb 24, 2006 | 19.37 | 19.58 | 19.14 | 19.53 | 317,517 | +0.04(+0.19%) |
Feb 23, 2006 | 19.32 | 19.76 | 19.21 | 19.49 | 325,912 | +0.08(+0.43%) |
Feb 22, 2006 | 19.23 | 19.69 | 18.95 | 19.41 | 226,890 | +0.25(+1.31%) |
Feb 21, 2006 | 19.23 | 19.36 | 18.86 | 19.16 | 147,457 | -0.13(-0.67%) |
Feb 17, 2006 | 19.19 | 19.42 | 18.95 | 19.29 | 248,417 | +0.15(+0.78%) |
Feb 16, 2006 | 19.14 | 19.48 | 19.03 | 19.14 | 401,363 | +0.22(+1.18%) |
Feb 15, 2006 | 18.54 | 18.93 | 18.49 | 18.92 | 344,856 | +0.36(+1.95%) |
Feb 14, 2006 | 18.07 | 18.67 | 18.04 | 18.55 | 314,611 | +0.55(+3.04%) |
Feb 13, 2006 | 18.18 | 18.19 | 17.75 | 18.01 | 109,462 | -0.18(-0.97%) |
Feb 10, 2006 | 17.76 | 18.27 | 17.63 | 18.18 | 176,087 | +0.35(+1.98%) |
Feb 09, 2006 | 17.82 | 18.12 | 17.74 | 17.83 | 251,107 | +0.02(+0.10%) |
Feb 08, 2006 | 18.15 | 18.24 | 17.67 | 17.81 | 188,680 | -0.26(-1.44%) |
Feb 07, 2006 | 17.93 | 18.47 | 17.89 | 18.07 | 273,603 | +0.17(+0.93%) |
Feb 06, 2006 | 18.16 | 18.18 | 17.73 | 17.90 | 171,136 | -0.31(-1.68%) |
Feb 03, 2006 | 18.01 | 18.22 | 17.76 | 18.21 | 426,657 | +0.02(+0.10%) |
Feb 02, 2006 | 18.40 | 18.41 | 17.88 | 18.19 | 484,671 | -0.25(-1.36%) |
Feb 01, 2006 | 18.39 | 18.55 | 18.16 | 18.44 | 296,098 | +0.06(+0.30%) |
Jan 31, 2006 | 18.21 | 18.41 | 17.85 | 18.39 | 306,969 | +0.08(+0.46%) |
Jan 30, 2006 | 18.39 | 18.94 | 18.14 | 18.30 | 443,771 | -0.08(-0.45%) |
Jan 27, 2006 | 17.80 | 18.54 | 17.75 | 18.39 | 595,318 | +0.59(+3.34%) |
Jan 26, 2006 | 17.47 | 17.87 | 17.33 | 17.79 | 331,294 | +0.79(+4.64%) |
Jan 25, 2006 | 16.94 | 17.05 | 16.82 | 17.00 | 135,940 | +0.00(+0.00%) |
Jan 24, 2006 | 16.41 | 17.22 | 16.41 | 17.00 | 407,175 | +0.59(+3.62%) |
Jan 23, 2006 | 16.52 | 16.59 | 16.32 | 16.41 | 242,604 | -0.14(-0.84%) |
Jan 20, 2006 | 16.87 | 16.90 | 16.49 | 16.55 | 182,007 | -0.26(-1.55%) |
Jan 19, 2006 | 16.74 | 16.91 | 16.70 | 16.81 | 216,450 | +0.06(+0.39%) |
Jan 18, 2006 | 16.58 | 16.84 | 16.58 | 16.74 | 196,645 | +0.06(+0.33%) |
Jan 17, 2006 | 16.92 | 17.06 | 16.45 | 16.69 | 216,450 | -0.42(-2.44%) |
Jan 13, 2006 | 17.10 | 17.23 | 17.01 | 17.10 | 238,945 | +0.01(+0.05%) |
Jan 12, 2006 | 17.18 | 17.32 | 16.99 | 17.10 | 152,623 | -0.18(-1.02%) |
Jan 11, 2006 | 17.37 | 17.37 | 17.17 | 17.27 | 222,692 | -0.14(-0.80%) |
Jan 10, 2006 | 17.37 | 17.49 | 17.31 | 17.41 | 306,538 | -0.05(-0.27%) |
Jan 09, 2006 | 17.16 | 17.51 | 17.08 | 17.46 | 471,755 | +0.37(+2.18%) |
Jan 06, 2006 | 17.25 | 17.29 | 16.91 | 17.09 | 322,468 | +0.02(+0.11%) |
Jan 05, 2006 | 17.23 | 17.37 | 16.80 | 17.07 | 378,222 | -0.15(-0.86%) |
Jan 04, 2006 | 17.33 | 17.42 | 17.09 | 17.22 | 468,311 | -0.10(-0.59%) |
Jan 03, 2006 | 17.37 | 17.37 | 16.44 | 17.32 | 586,169 | -0.13(-0.75%) |
Dec 30, 2005 | 17.37 | 17.50 | 17.10 | 17.45 | 399,641 | +0.07(+0.43%) |
Dec 29, 2005 | 16.91 | 17.42 | 16.85 | 17.37 | 504,153 | +0.50(+2.97%) |
Dec 28, 2005 | 16.60 | 16.91 | 16.47 | 16.87 | 242,820 | +0.20(+1.17%) |
Dec 27, 2005 | 16.81 | 17.00 | 16.64 | 16.68 | 198,152 | -0.16(-0.94%) |
Dec 23, 2005 | 16.69 | 17.00 | 16.69 | 16.84 | 234,209 | +0.16(+0.95%) |
Dec 22, 2005 | 16.61 | 16.77 | 16.11 | 16.68 | 509,857 | -0.03(-0.17%) |
Dec 21, 2005 | 16.26 | 16.70 | 16.18 | 16.70 | 1,137,573 | +1.41(+9.23%) |
Dec 20, 2005 | 15.26 | 15.52 | 14.84 | 15.29 | 272,096 | -0.05(-0.30%) |
Dec 19, 2005 | 15.42 | 15.63 | 15.28 | 15.34 | 235,178 | -0.14(-0.90%) |
Dec 16, 2005 | 15.86 | 15.86 | 15.48 | 15.48 | 474,446 | -0.34(-2.17%) |
Dec 15, 2005 | 15.88 | 15.88 | 15.33 | 15.82 | 448,076 | -0.09(-0.58%) |
Dec 14, 2005 | 15.32 | 15.92 | 15.18 | 15.92 | 533,967 | +0.59(+3.82%) |
Dec 13, 2005 | 14.86 | 15.39 | 14.77 | 15.33 | 404,700 | +0.45(+3.00%) |
Dec 12, 2005 | 15.07 | 15.18 | 14.58 | 14.88 | 474,984 | -0.11(-0.74%) |
Dec 09, 2005 | 14.85 | 15.06 | 14.62 | 15.00 | 154,561 | +0.15(+1.00%) |
Dec 08, 2005 | 14.61 | 14.87 | 14.52 | 14.85 | 211,283 | +0.24(+1.65%) |
Dec 07, 2005 | 14.46 | 14.67 | 14.39 | 14.61 | 181,576 | +0.07(+0.51%) |
Dec 06, 2005 | 14.73 | 14.83 | 14.49 | 14.53 | 207,731 | -0.01(-0.06%) |
Dec 05, 2005 | 14.40 | 14.59 | 14.34 | 14.54 | 250,785 | +0.13(+0.90%) |
Dec 02, 2005 | 14.38 | 14.61 | 14.25 | 14.41 | 289,640 | -0.09(-0.64%) |