Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.10 | 18.33 | 17.66 | 17.74 | 269,283 | -0.41(-2.25%) |
Feb 27, 2006 | 18.16 | 18.43 | 18.08 | 18.14 | 240,349 | -0.02(-0.10%) |
Feb 24, 2006 | 17.82 | 18.22 | 17.55 | 18.16 | 402,938 | +0.44(+2.47%) |
Feb 23, 2006 | 17.71 | 17.94 | 17.48 | 17.73 | 267,310 | -0.09(-0.51%) |
Feb 22, 2006 | 17.64 | 17.86 | 17.48 | 17.82 | 447,818 | +0.25(+1.42%) |
Feb 21, 2006 | 17.18 | 17.61 | 17.04 | 17.57 | 400,472 | +0.47(+2.74%) |
Feb 17, 2006 | 17.31 | 17.43 | 16.56 | 17.10 | 464,258 | -0.26(-1.47%) |
Feb 16, 2006 | 17.12 | 17.35 | 17.03 | 17.35 | 222,923 | +0.26(+1.53%) |
Feb 15, 2006 | 17.18 | 17.27 | 16.92 | 17.09 | 269,776 | -0.06(-0.35%) |
Feb 14, 2006 | 17.03 | 17.35 | 16.81 | 17.15 | 294,435 | +0.23(+1.33%) |
Feb 13, 2006 | 16.98 | 17.07 | 16.76 | 16.93 | 264,844 | -0.21(-1.21%) |
Feb 10, 2006 | 17.23 | 17.23 | 16.73 | 17.14 | 396,033 | -0.18(-1.05%) |
Feb 09, 2006 | 17.35 | 17.66 | 17.06 | 17.32 | 487,931 | +0.09(+0.53%) |
Feb 08, 2006 | 17.22 | 17.32 | 16.98 | 17.23 | 244,294 | +0.10(+0.60%) |
Feb 07, 2006 | 17.24 | 17.65 | 17.03 | 17.12 | 378,278 | -0.16(-0.95%) |
Feb 06, 2006 | 17.32 | 17.39 | 16.95 | 17.29 | 429,735 | -0.04(-0.21%) |
Feb 03, 2006 | 17.15 | 17.45 | 16.91 | 17.32 | 454,394 | +0.25(+1.46%) |
Feb 02, 2006 | 17.72 | 17.72 | 16.70 | 17.07 | 1,661,072 | -1.13(-6.21%) |
Feb 01, 2006 | 18.01 | 18.64 | 18.01 | 18.21 | 823,631 | +0.15(+0.81%) |
Jan 31, 2006 | 18.18 | 18.46 | 17.96 | 18.06 | 510,454 | +0.05(+0.27%) |
Jan 30, 2006 | 18.03 | 18.25 | 17.91 | 18.01 | 212,237 | -0.10(-0.57%) |
Jan 27, 2006 | 18.07 | 18.24 | 17.91 | 18.11 | 244,623 | +0.16(+0.88%) |
Jan 26, 2006 | 17.96 | 18.00 | 17.74 | 17.96 | 748,173 | +0.10(+0.55%) |
Jan 25, 2006 | 17.90 | 17.91 | 17.65 | 17.86 | 331,425 | +0.00(+0.00%) |
Jan 24, 2006 | 17.85 | 18.07 | 17.74 | 17.86 | 279,147 | +0.11(+0.62%) |
Jan 23, 2006 | 17.67 | 17.96 | 17.65 | 17.75 | 305,943 | +0.05(+0.31%) |
Jan 20, 2006 | 18.38 | 18.38 | 17.65 | 17.69 | 418,884 | -0.57(-3.10%) |
Jan 19, 2006 | 18.07 | 18.41 | 17.95 | 18.26 | 397,677 | +0.32(+1.76%) |
Jan 18, 2006 | 17.81 | 18.31 | 17.66 | 17.94 | 462,614 | -0.07(-0.41%) |
Jan 17, 2006 | 18.14 | 18.24 | 17.54 | 18.02 | 621,587 | -0.29(-1.59%) |
Jan 13, 2006 | 18.34 | 18.70 | 18.29 | 18.31 | 356,578 | -0.09(-0.50%) |
Jan 12, 2006 | 18.69 | 18.69 | 18.40 | 18.40 | 328,466 | -0.24(-1.27%) |
Jan 11, 2006 | 18.74 | 19.01 | 18.52 | 18.64 | 423,159 | -0.21(-1.10%) |
Jan 10, 2006 | 18.80 | 19.04 | 18.61 | 18.84 | 359,208 | -0.17(-0.90%) |
Jan 09, 2006 | 18.81 | 19.06 | 18.58 | 19.01 | 745,214 | +0.35(+1.89%) |
Jan 06, 2006 | 18.25 | 18.74 | 18.18 | 18.66 | 717,759 | +0.46(+2.54%) |
Jan 05, 2006 | 18.43 | 18.43 | 17.76 | 18.20 | 696,059 | -0.08(-0.43%) |
Jan 04, 2006 | 18.12 | 18.35 | 17.99 | 18.28 | 548,430 | +0.19(+1.08%) |
Jan 03, 2006 | 18.16 | 18.16 | 17.29 | 18.08 | 664,494 | -0.03(-0.17%) |
Dec 30, 2005 | 18.35 | 18.50 | 18.01 | 18.11 | 503,714 | -0.32(-1.75%) |
Dec 29, 2005 | 18.21 | 18.61 | 17.99 | 18.44 | 685,208 | +0.16(+0.90%) |
Dec 28, 2005 | 17.92 | 18.38 | 17.92 | 18.27 | 801,931 | +0.55(+3.09%) |
Dec 23, 2005 | 17.49 | 17.76 | 17.41 | 17.73 | 384,197 | +0.12(+0.69%) |
Dec 22, 2005 | 17.68 | 17.69 | 17.40 | 17.60 | 289,175 | +0.03(+0.17%) |
Dec 21, 2005 | 17.64 | 17.80 | 17.37 | 17.57 | 364,140 | +0.07(+0.42%) |
Dec 20, 2005 | 17.15 | 17.70 | 17.15 | 17.50 | 531,168 | +0.26(+1.52%) |
Dec 19, 2005 | 17.25 | 17.47 | 17.05 | 17.24 | 430,228 | -0.07(-0.42%) |
Dec 16, 2005 | 17.40 | 17.70 | 17.24 | 17.31 | 1,001,180 | -0.04(-0.25%) |
Dec 15, 2005 | 18.01 | 18.13 | 17.21 | 17.35 | 555,334 | -0.72(-4.00%) |
Dec 14, 2005 | 17.82 | 18.26 | 17.82 | 18.08 | 353,290 | +0.15(+0.85%) |
Dec 13, 2005 | 18.26 | 18.26 | 17.76 | 17.93 | 260,076 | -0.26(-1.44%) |
Dec 12, 2005 | 18.44 | 18.53 | 18.02 | 18.19 | 228,841 | -0.07(-0.37%) |
Dec 09, 2005 | 18.24 | 18.29 | 17.79 | 18.25 | 303,313 | +0.15(+0.81%) |
Dec 08, 2005 | 18.22 | 18.31 | 17.87 | 18.11 | 302,327 | -0.18(-1.00%) |
Dec 07, 2005 | 18.56 | 18.76 | 18.22 | 18.29 | 362,003 | -0.27(-1.47%) |
Dec 06, 2005 | 18.25 | 18.79 | 18.19 | 18.56 | 398,499 | +0.36(+1.97%) |
Dec 05, 2005 | 18.42 | 18.42 | 17.96 | 18.21 | 278,160 | -0.35(-1.87%) |
Dec 02, 2005 | 18.42 | 18.68 | 18.22 | 18.55 | 244,787 | +0.02(+0.13%) |