Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.76 | 17.76 | 17.54 | 17.55 | 1,859,112 | -0.20(-1.14%) |
Feb 27, 2006 | 17.58 | 17.81 | 17.58 | 17.76 | 3,189,005 | +0.16(+0.92%) |
Feb 24, 2006 | 17.59 | 17.62 | 17.51 | 17.59 | 1,847,519 | +0.01(+0.05%) |
Feb 23, 2006 | 17.61 | 17.72 | 17.57 | 17.59 | 2,068,530 | -0.09(-0.50%) |
Feb 22, 2006 | 17.56 | 17.73 | 17.51 | 17.68 | 2,071,244 | +0.09(+0.51%) |
Feb 21, 2006 | 17.73 | 17.77 | 17.53 | 17.59 | 2,477,871 | -0.19(-1.09%) |
Feb 17, 2006 | 17.84 | 17.84 | 17.74 | 17.78 | 1,425,105 | -0.10(-0.54%) |
Feb 16, 2006 | 17.81 | 17.91 | 17.77 | 17.88 | 1,955,064 | +0.16(+0.91%) |
Feb 15, 2006 | 17.62 | 17.74 | 17.60 | 17.72 | 2,522,640 | +0.10(+0.55%) |
Feb 14, 2006 | 17.42 | 17.68 | 17.39 | 17.62 | 2,150,053 | +0.24(+1.35%) |
Feb 13, 2006 | 17.43 | 17.50 | 17.32 | 17.38 | 2,309,768 | -0.16(-0.92%) |
Feb 10, 2006 | 17.41 | 17.55 | 17.30 | 17.55 | 2,495,014 | +0.14(+0.79%) |
Feb 09, 2006 | 17.53 | 17.63 | 17.40 | 17.41 | 1,608,500 | -0.08(-0.46%) |
Feb 08, 2006 | 17.23 | 17.51 | 17.22 | 17.49 | 2,387,345 | +0.33(+1.94%) |
Feb 07, 2006 | 17.15 | 17.26 | 17.12 | 17.16 | 4,348,083 | -0.05(-0.28%) |
Feb 06, 2006 | 17.25 | 17.29 | 17.12 | 17.21 | 1,827,292 | -0.05(-0.28%) |
Feb 03, 2006 | 17.29 | 17.35 | 17.23 | 17.25 | 1,891,795 | -0.12(-0.70%) |
Feb 02, 2006 | 17.58 | 17.62 | 17.37 | 17.38 | 2,982,423 | -0.24(-1.38%) |
Feb 01, 2006 | 17.42 | 17.66 | 17.42 | 17.62 | 3,800,980 | +0.11(+0.60%) |
Jan 31, 2006 | 17.66 | 17.67 | 17.51 | 17.51 | 1,360,849 | -0.15(-0.83%) |
Jan 30, 2006 | 17.60 | 17.70 | 17.58 | 17.66 | 4,650,124 | +0.06(+0.32%) |
Jan 27, 2006 | 17.59 | 17.70 | 17.51 | 17.60 | 2,935,434 | +0.19(+1.12%) |
Jan 26, 2006 | 17.38 | 17.46 | 17.31 | 17.41 | 2,627,226 | +0.11(+0.66%) |
Jan 25, 2006 | 17.31 | 17.32 | 17.17 | 17.29 | 2,287,075 | +0.06(+0.33%) |
Jan 24, 2006 | 17.26 | 17.38 | 17.22 | 17.24 | 2,816,171 | +0.06(+0.33%) |
Jan 23, 2006 | 17.30 | 17.32 | 17.16 | 17.18 | 2,252,296 | -0.06(-0.38%) |
Jan 20, 2006 | 17.62 | 17.68 | 17.21 | 17.25 | 4,031,242 | -0.46(-2.61%) |
Jan 19, 2006 | 17.66 | 17.79 | 17.57 | 17.71 | 4,762,726 | +0.15(+0.88%) |
Jan 18, 2006 | 17.42 | 17.61 | 17.41 | 17.55 | 5,389,748 | -0.21(-1.19%) |
Jan 17, 2006 | 18.34 | 18.34 | 17.70 | 17.77 | 2,936,544 | -0.18(-0.99%) |
Jan 13, 2006 | 17.97 | 18.00 | 17.86 | 17.94 | 1,789,676 | -0.01(-0.05%) |
Jan 12, 2006 | 18.07 | 18.09 | 17.93 | 17.95 | 2,004,644 | -0.10(-0.54%) |
Jan 11, 2006 | 17.92 | 18.09 | 17.89 | 18.05 | 2,889,061 | +0.17(+0.95%) |
Jan 10, 2006 | 17.81 | 17.89 | 17.77 | 17.88 | 2,987,603 | -0.02(-0.09%) |
Jan 09, 2006 | 17.85 | 17.91 | 17.77 | 17.89 | 3,031,880 | +0.06(+0.32%) |
Jan 06, 2006 | 17.68 | 17.85 | 17.63 | 17.84 | 5,560,687 | +0.28(+1.57%) |
Jan 05, 2006 | 17.41 | 17.59 | 17.41 | 17.56 | 1,581,367 | +0.08(+0.46%) |
Jan 04, 2006 | 17.31 | 17.48 | 17.28 | 17.48 | 3,366,480 | +0.20(+1.17%) |
Jan 03, 2006 | 17.03 | 17.31 | 16.90 | 17.28 | 3,340,211 | +0.33(+1.96%) |
Dec 30, 2005 | 17.02 | 17.02 | 16.92 | 16.95 | 1,270,200 | -0.11(-0.67%) |
Dec 29, 2005 | 17.19 | 17.22 | 17.05 | 17.06 | 2,027,214 | -0.10(-0.57%) |
Dec 28, 2005 | 17.24 | 17.25 | 17.13 | 17.16 | 1,118,871 | -0.04(-0.24%) |
Dec 27, 2005 | 17.39 | 17.43 | 17.18 | 17.20 | 1,829,389 | -0.15(-0.84%) |
Dec 23, 2005 | 17.34 | 17.41 | 17.30 | 17.34 | 914,016 | +0.03(+0.19%) |
Dec 22, 2005 | 17.25 | 17.37 | 17.23 | 17.31 | 1,293,756 | +0.08(+0.47%) |
Dec 21, 2005 | 17.27 | 17.34 | 17.19 | 17.23 | 1,212,480 | +0.02(+0.09%) |
Dec 20, 2005 | 17.25 | 17.29 | 17.17 | 17.21 | 1,462,352 | -0.06(-0.38%) |
Dec 19, 2005 | 17.47 | 17.48 | 17.25 | 17.28 | 2,404,364 | -0.21(-1.21%) |
Dec 16, 2005 | 17.59 | 17.59 | 17.46 | 17.49 | 1,331,373 | -0.15(-0.83%) |
Dec 15, 2005 | 17.73 | 17.73 | 17.59 | 17.64 | 1,216,920 | -0.07(-0.41%) |
Dec 14, 2005 | 17.72 | 17.75 | 17.60 | 17.71 | 1,591,604 | +0.02(+0.14%) |
Dec 13, 2005 | 17.71 | 17.77 | 17.64 | 17.68 | 1,280,930 | -0.06(-0.32%) |
Dec 12, 2005 | 17.78 | 17.80 | 17.68 | 17.74 | 1,167,711 | +0.05(+0.28%) |
Dec 09, 2005 | 17.63 | 17.73 | 17.58 | 17.69 | 1,401,179 | +0.06(+0.37%) |
Dec 08, 2005 | 17.77 | 17.78 | 17.52 | 17.63 | 1,396,245 | -0.13(-0.73%) |
Dec 07, 2005 | 17.85 | 17.86 | 17.69 | 17.76 | 1,863,182 | -0.03(-0.18%) |
Dec 06, 2005 | 17.85 | 17.95 | 17.79 | 17.79 | 1,655,243 | +0.02(+0.14%) |
Dec 05, 2005 | 17.87 | 17.87 | 17.70 | 17.77 | 2,474,787 | -0.09(-0.50%) |
Dec 02, 2005 | 17.85 | 17.95 | 17.83 | 17.85 | 3,569,732 | -0.02(-0.09%) |