Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.77 | 19.09 | 18.36 | 18.60 | 586,979 | -0.17(-0.93%) |
Feb 27, 2006 | 18.60 | 19.00 | 18.51 | 18.77 | 581,083 | +0.02(+0.09%) |
Feb 24, 2006 | 18.60 | 18.79 | 18.55 | 18.75 | 694,189 | +0.10(+0.53%) |
Feb 23, 2006 | 18.81 | 19.07 | 18.62 | 18.65 | 479,512 | -0.30(-1.58%) |
Feb 22, 2006 | 19.01 | 19.13 | 18.34 | 18.95 | 842,531 | -0.16(-0.83%) |
Feb 21, 2006 | 19.10 | 19.39 | 18.92 | 19.11 | 565,581 | -0.18(-0.95%) |
Feb 17, 2006 | 19.29 | 19.75 | 18.80 | 19.29 | 1,132,664 | +0.65(+3.48%) |
Feb 16, 2006 | 19.74 | 19.74 | 18.44 | 18.65 | 1,013,022 | +0.02(+0.09%) |
Feb 15, 2006 | 18.10 | 18.63 | 18.01 | 18.63 | 259,656 | +0.12(+0.63%) |
Feb 14, 2006 | 18.22 | 18.63 | 17.94 | 18.51 | 300,264 | +0.25(+1.37%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.16 | 18.26 | 436,488 | -0.10(-0.54%) |
Feb 10, 2006 | 18.22 | 18.48 | 17.88 | 18.36 | 389,082 | +0.07(+0.36%) |
Feb 09, 2006 | 18.10 | 18.35 | 17.96 | 18.30 | 330,696 | +0.11(+0.59%) |
Feb 08, 2006 | 17.83 | 18.30 | 17.83 | 18.19 | 233,092 | +0.31(+1.72%) |
Feb 07, 2006 | 17.88 | 18.35 | 17.68 | 17.88 | 301,710 | -0.12(-0.65%) |
Feb 06, 2006 | 17.57 | 18.06 | 17.53 | 18.00 | 220,213 | +0.33(+1.88%) |
Feb 03, 2006 | 17.63 | 17.86 | 17.42 | 17.66 | 305,900 | -0.19(-1.07%) |
Feb 02, 2006 | 18.01 | 18.71 | 17.66 | 17.86 | 374,836 | -0.42(-2.28%) |
Feb 01, 2006 | 17.90 | 18.34 | 17.71 | 18.27 | 482,240 | +0.18(+1.01%) |
Jan 31, 2006 | 18.00 | 18.21 | 17.91 | 18.09 | 461,120 | -0.05(-0.28%) |
Jan 30, 2006 | 18.00 | 18.23 | 17.92 | 18.14 | 205,484 | +0.02(+0.14%) |
Jan 27, 2006 | 18.02 | 18.34 | 17.93 | 18.11 | 264,392 | -0.06(-0.32%) |
Jan 26, 2006 | 17.55 | 18.18 | 17.55 | 18.17 | 335,194 | +0.57(+3.21%) |
Jan 25, 2006 | 17.36 | 17.72 | 17.06 | 17.61 | 288,000 | +0.39(+2.27%) |
Jan 24, 2006 | 16.26 | 17.36 | 16.23 | 17.22 | 521,549 | -0.07(-0.43%) |
Jan 23, 2006 | 16.88 | 17.57 | 16.74 | 17.29 | 395,508 | +0.33(+1.96%) |
Jan 20, 2006 | 17.44 | 17.47 | 16.90 | 16.96 | 245,361 | -0.57(-3.27%) |
Jan 19, 2006 | 16.77 | 17.72 | 16.77 | 17.53 | 591,287 | +0.76(+4.51%) |
Jan 18, 2006 | 16.38 | 16.90 | 16.13 | 16.77 | 807,570 | +0.80(+5.00%) |
Jan 17, 2006 | 15.87 | 16.05 | 15.66 | 15.98 | 156,363 | -0.10(-0.62%) |
Jan 13, 2006 | 16.02 | 16.23 | 15.71 | 16.08 | 147,188 | -0.17(-1.02%) |
Jan 12, 2006 | 16.15 | 16.37 | 16.13 | 16.24 | 133,827 | -0.07(-0.41%) |
Jan 11, 2006 | 16.10 | 16.37 | 15.88 | 16.31 | 185,781 | +0.08(+0.51%) |
Jan 10, 2006 | 16.18 | 16.38 | 15.95 | 16.23 | 197,993 | -0.08(-0.51%) |
Jan 09, 2006 | 16.08 | 16.48 | 15.88 | 16.31 | 157,634 | +0.23(+1.45%) |
Jan 06, 2006 | 15.70 | 16.24 | 15.49 | 16.08 | 279,285 | +0.37(+2.38%) |
Jan 05, 2006 | 15.62 | 15.83 | 15.48 | 15.70 | 182,849 | +0.02(+0.16%) |
Jan 04, 2006 | 15.43 | 15.80 | 15.28 | 15.68 | 275,641 | +0.25(+1.62%) |
Jan 03, 2006 | 14.85 | 15.51 | 14.18 | 15.43 | 340,279 | +0.55(+3.69%) |
Dec 30, 2005 | 15.22 | 15.22 | 14.80 | 14.88 | 166,629 | -0.32(-2.08%) |
Dec 29, 2005 | 15.14 | 15.35 | 14.94 | 15.19 | 149,066 | -0.01(-0.05%) |
Dec 28, 2005 | 15.18 | 15.29 | 15.03 | 15.20 | 80,921 | +0.00(+0.00%) |
Dec 27, 2005 | 15.24 | 15.49 | 15.11 | 15.20 | 230,379 | -0.06(-0.38%) |
Dec 23, 2005 | 15.15 | 15.29 | 15.06 | 15.26 | 97,523 | +0.02(+0.16%) |
Dec 22, 2005 | 14.86 | 15.25 | 14.86 | 15.24 | 84,996 | +0.30(+2.00%) |
Dec 21, 2005 | 14.75 | 15.02 | 14.68 | 14.94 | 158,555 | +0.24(+1.64%) |
Dec 20, 2005 | 14.55 | 14.97 | 14.50 | 14.70 | 118,185 | +0.15(+1.03%) |
Dec 19, 2005 | 15.03 | 15.06 | 14.55 | 14.55 | 189,948 | -0.57(-3.74%) |
Dec 16, 2005 | 15.23 | 15.28 | 14.77 | 15.11 | 424,106 | -0.11(-0.71%) |
Dec 15, 2005 | 15.72 | 15.79 | 15.11 | 15.22 | 437,004 | -0.57(-3.63%) |
Dec 14, 2005 | 15.97 | 16.17 | 15.64 | 15.79 | 156,327 | -0.28(-1.76%) |
Dec 13, 2005 | 16.03 | 16.22 | 15.86 | 16.08 | 137,477 | -0.06(-0.36%) |
Dec 12, 2005 | 15.80 | 16.25 | 15.80 | 16.13 | 177,231 | +0.15(+0.94%) |
Dec 09, 2005 | 15.88 | 16.02 | 15.53 | 15.98 | 217,765 | +0.00(+0.00%) |
Dec 08, 2005 | 16.04 | 16.27 | 15.73 | 15.98 | 174,539 | -0.14(-0.88%) |
Dec 07, 2005 | 15.96 | 16.24 | 15.88 | 16.13 | 291,419 | +0.05(+0.31%) |
Dec 06, 2005 | 15.84 | 16.30 | 15.84 | 16.08 | 380,195 | +0.18(+1.15%) |
Dec 05, 2005 | 16.22 | 16.22 | 15.61 | 15.89 | 276,038 | -0.48(-2.95%) |
Dec 02, 2005 | 16.10 | 16.40 | 15.89 | 16.38 | 150,123 | +0.14(+0.87%) |