Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.24 | 17.32 | 17.09 | 17.30 | 1,730,423 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.38 | 17.24 | 17.24 | 1,103,705 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.33 | 17.21 | 17.29 | 439,080 | +0.16(+0.95%) |
Feb 23, 2006 | 17.27 | 17.31 | 17.12 | 17.12 | 1,079,693 | -0.15(-0.86%) |
Feb 22, 2006 | 17.27 | 17.28 | 17.20 | 17.27 | 744,886 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 926,049 | +0.10(+0.56%) |
Feb 17, 2006 | 17.16 | 17.24 | 17.12 | 17.22 | 942,506 | +0.19(+1.09%) |
Feb 16, 2006 | 16.81 | 17.05 | 16.81 | 17.04 | 1,273,671 | +0.23(+1.37%) |
Feb 15, 2006 | 16.92 | 17.05 | 16.78 | 16.81 | 369,475 | -0.18(-1.05%) |
Feb 14, 2006 | 16.75 | 16.99 | 16.69 | 16.98 | 1,045,430 | +0.23(+1.37%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.69 | 16.75 | 1,062,427 | -0.22(-1.31%) |
Feb 10, 2006 | 17.25 | 17.29 | 16.84 | 16.98 | 1,442,019 | -0.19(-1.08%) |
Feb 09, 2006 | 17.27 | 17.47 | 17.16 | 17.16 | 4,283,433 | +0.01(+0.04%) |
Feb 08, 2006 | 17.09 | 17.24 | 16.96 | 17.15 | 3,308,282 | -0.07(-0.39%) |
Feb 07, 2006 | 17.62 | 17.62 | 17.15 | 17.22 | 5,884,493 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,941 | +0.19(+1.10%) |
Feb 03, 2006 | 17.50 | 17.58 | 17.35 | 17.55 | 1,602,544 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.64 | 17.44 | 17.56 | 1,006,581 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.79 | 17.61 | 17.67 | 1,199,210 | -0.03(-0.17%) |
Jan 31, 2006 | 17.58 | 17.78 | 17.55 | 17.70 | 1,662,032 | +0.13(+0.76%) |
Jan 30, 2006 | 17.42 | 17.64 | 17.42 | 17.57 | 1,339,230 | +0.19(+1.11%) |
Jan 27, 2006 | 17.36 | 17.43 | 17.30 | 17.38 | 2,227,509 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.19 | 16.96 | 17.19 | 1,204,066 | +0.17(+1.00%) |
Jan 25, 2006 | 17.16 | 17.24 | 16.98 | 17.02 | 1,717,878 | -0.05(-0.30%) |
Jan 24, 2006 | 17.13 | 17.13 | 16.98 | 17.07 | 2,036,364 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.93 | 17.18 | 2,123,371 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.89 | 675,820 | +0.05(+0.31%) |
Jan 19, 2006 | 16.61 | 16.92 | 16.58 | 16.84 | 1,053,524 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.67 | 16.45 | 16.56 | 1,128,660 | -0.31(-1.85%) |
Jan 17, 2006 | 16.89 | 16.92 | 16.78 | 16.87 | 1,419,087 | +0.10(+0.57%) |
Jan 13, 2006 | 16.73 | 16.81 | 16.69 | 16.78 | 672,448 | +0.09(+0.53%) |
Jan 12, 2006 | 16.84 | 16.86 | 16.69 | 16.69 | 762,962 | -0.12(-0.71%) |
Jan 11, 2006 | 16.81 | 16.87 | 16.74 | 16.81 | 438,541 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.75 | 16.56 | 16.71 | 469,162 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.75 | 16.61 | 16.64 | 709,409 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.75 | 796,011 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.53 | 16.59 | 913,639 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.85 | 16.59 | 16.84 | 1,178,436 | +0.20(+1.20%) |
Jan 03, 2006 | 16.30 | 16.69 | 16.28 | 16.64 | 1,108,426 | +0.41(+2.51%) |
Dec 30, 2005 | 16.25 | 16.29 | 16.12 | 16.23 | 260,345 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.10 | 16.29 | 265,202 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.24 | 16.06 | 16.23 | 451,491 | +0.30(+1.91%) |
Dec 27, 2005 | 16.13 | 16.22 | 15.87 | 15.93 | 455,268 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,161 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.38 | 16.18 | 16.29 | 413,720 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,786 | +0.17(+1.06%) |
Dec 20, 2005 | 16.15 | 16.16 | 16.05 | 16.11 | 391,463 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.07 | 16.12 | 270,193 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.19 | 697,133 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.24 | 16.09 | 16.12 | 1,135,944 | -0.13(-0.78%) |
Dec 14, 2005 | 16.42 | 16.43 | 16.24 | 16.25 | 512,598 | -0.10(-0.63%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.35 | 451,221 | +0.11(+0.68%) |
Dec 12, 2005 | 16.36 | 16.38 | 16.23 | 16.24 | 498,299 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.24 | 401,310 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.13 | 16.27 | 777,665 | +0.10(+0.60%) |
Dec 07, 2005 | 16.23 | 16.28 | 16.18 | 16.18 | 810,309 | +0.00(+0.00%) |
Dec 06, 2005 | 16.04 | 16.25 | 16.01 | 16.18 | 614,578 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.12 | 16.01 | 16.04 | 339,394 | +0.04(+0.23%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.89 | 16.01 | 241,325 | +0.10(+0.65%) |