Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.46 | 18.56 | 18.26 | 18.33 | 2,635,279 | -0.12(-0.67%) |
Feb 27, 2006 | 18.36 | 18.53 | 18.36 | 18.46 | 9,841,931 | +0.15(+0.80%) |
Feb 24, 2006 | 18.54 | 18.79 | 18.23 | 18.31 | 2,423,889 | +0.06(+0.31%) |
Feb 23, 2006 | 18.30 | 18.33 | 18.19 | 18.26 | 3,457,217 | -0.02(-0.12%) |
Feb 22, 2006 | 18.32 | 18.36 | 18.21 | 18.28 | 2,973,327 | +0.07(+0.37%) |
Feb 21, 2006 | 18.22 | 18.35 | 18.13 | 18.21 | 5,867,072 | +0.03(+0.16%) |
Feb 17, 2006 | 17.82 | 18.27 | 17.82 | 18.18 | 7,576,851 | +0.16(+0.91%) |
Feb 16, 2006 | 17.80 | 18.41 | 17.80 | 18.02 | 2,122,257 | +0.14(+0.79%) |
Feb 15, 2006 | 17.82 | 18.01 | 17.78 | 17.88 | 5,136,086 | +0.03(+0.16%) |
Feb 14, 2006 | 17.94 | 17.94 | 17.62 | 17.85 | 4,803,190 | -0.02(-0.09%) |
Feb 13, 2006 | 17.82 | 17.95 | 17.82 | 17.87 | 2,864,612 | -0.02(-0.13%) |
Feb 10, 2006 | 17.85 | 18.03 | 17.78 | 17.89 | 6,693,983 | +0.01(+0.06%) |
Feb 09, 2006 | 17.78 | 17.99 | 17.77 | 17.88 | 5,466,318 | +0.06(+0.35%) |
Feb 08, 2006 | 17.78 | 18.35 | 17.74 | 17.82 | 3,648,357 | -0.01(-0.03%) |
Feb 07, 2006 | 17.86 | 18.13 | 17.77 | 17.82 | 3,130,183 | -0.11(-0.60%) |
Feb 06, 2006 | 17.76 | 17.98 | 17.76 | 17.93 | 4,368,329 | +0.11(+0.60%) |
Feb 03, 2006 | 17.92 | 17.92 | 17.69 | 17.82 | 4,488,058 | -0.09(-0.50%) |
Feb 02, 2006 | 18.09 | 18.21 | 17.83 | 17.91 | 9,825,588 | -0.24(-1.30%) |
Feb 01, 2006 | 18.01 | 18.22 | 18.01 | 18.15 | 4,946,545 | +0.05(+0.28%) |
Jan 31, 2006 | 18.12 | 18.21 | 18.05 | 18.10 | 4,755,050 | -0.01(-0.06%) |
Jan 30, 2006 | 18.17 | 18.26 | 18.10 | 18.11 | 2,415,007 | -0.12(-0.68%) |
Jan 27, 2006 | 18.23 | 18.35 | 18.15 | 18.23 | 4,059,236 | +0.10(+0.56%) |
Jan 26, 2006 | 18.37 | 18.44 | 18.05 | 18.13 | 5,574,855 | -0.16(-0.89%) |
Jan 25, 2006 | 18.42 | 18.63 | 18.18 | 18.30 | 7,402,409 | -0.25(-1.37%) |
Jan 24, 2006 | 18.45 | 18.56 | 18.40 | 18.55 | 3,920,145 | +0.16(+0.89%) |
Jan 23, 2006 | 18.71 | 18.94 | 18.33 | 18.39 | 10,950,400 | -0.03(-0.15%) |
Jan 20, 2006 | 18.58 | 18.64 | 18.30 | 18.41 | 7,210,559 | -0.11(-0.58%) |
Jan 19, 2006 | 18.54 | 18.57 | 18.30 | 18.52 | 13,847,876 | +0.16(+0.89%) |
Jan 18, 2006 | 18.18 | 18.43 | 18.18 | 18.36 | 15,367,225 | +0.04(+0.22%) |
Jan 17, 2006 | 18.13 | 18.32 | 18.02 | 18.32 | 12,845,812 | +0.19(+1.06%) |
Jan 13, 2006 | 17.97 | 18.14 | 17.45 | 18.13 | 2,933,714 | +0.12(+0.69%) |
Jan 12, 2006 | 17.99 | 18.09 | 17.96 | 18.00 | 3,595,420 | +0.00(+0.00%) |
Jan 11, 2006 | 17.96 | 18.06 | 17.95 | 18.00 | 4,190,334 | -0.03(-0.16%) |
Jan 10, 2006 | 17.91 | 18.07 | 17.90 | 18.03 | 4,405,989 | +0.03(+0.16%) |
Jan 09, 2006 | 18.08 | 18.11 | 17.94 | 18.00 | 3,553,142 | -0.11(-0.62%) |
Jan 06, 2006 | 18.01 | 18.12 | 17.92 | 18.12 | 1,668,211 | +0.19(+1.07%) |
Jan 05, 2006 | 18.00 | 18.13 | 17.90 | 17.92 | 2,765,844 | -0.12(-0.66%) |
Jan 04, 2006 | 18.06 | 18.08 | 17.79 | 18.04 | 8,317,785 | +0.03(+0.16%) |
Jan 03, 2006 | 17.78 | 18.06 | 17.61 | 18.01 | 6,949,606 | +0.34(+1.94%) |
Dec 30, 2005 | 17.65 | 17.73 | 17.61 | 17.67 | 4,081,441 | -0.10(-0.54%) |
Dec 29, 2005 | 17.84 | 17.86 | 17.74 | 17.77 | 2,416,783 | -0.03(-0.19%) |
Dec 28, 2005 | 17.92 | 17.93 | 17.73 | 17.80 | 11,217,925 | -0.09(-0.50%) |
Dec 27, 2005 | 17.80 | 17.92 | 17.80 | 17.89 | 3,686,016 | -0.03(-0.19%) |
Dec 23, 2005 | 17.87 | 17.97 | 17.87 | 17.92 | 1,598,398 | +0.03(+0.19%) |
Dec 22, 2005 | 17.79 | 17.91 | 17.71 | 17.89 | 1,790,071 | +0.08(+0.44%) |
Dec 21, 2005 | 17.98 | 18.10 | 17.77 | 17.81 | 5,546,966 | -0.16(-0.91%) |
Dec 20, 2005 | 17.92 | 18.03 | 17.88 | 17.97 | 2,485,529 | +0.03(+0.16%) |
Dec 19, 2005 | 18.17 | 18.22 | 17.90 | 17.95 | 4,040,229 | -0.24(-1.33%) |
Dec 16, 2005 | 18.32 | 18.44 | 18.18 | 18.19 | 1,374,928 | -0.16(-0.89%) |
Dec 15, 2005 | 18.34 | 18.43 | 18.27 | 18.35 | 5,575,744 | +0.04(+0.22%) |
Dec 14, 2005 | 18.13 | 18.34 | 18.11 | 18.31 | 3,427,196 | +0.20(+1.12%) |
Dec 13, 2005 | 17.83 | 18.11 | 17.83 | 18.11 | 2,077,492 | +0.26(+1.48%) |
Dec 12, 2005 | 18.00 | 18.08 | 17.84 | 17.85 | 4,230,481 | -0.17(-0.94%) |
Dec 09, 2005 | 17.77 | 18.04 | 17.76 | 18.01 | 2,387,117 | +0.20(+1.14%) |
Dec 08, 2005 | 17.52 | 17.87 | 17.52 | 17.81 | 2,125,099 | +0.19(+1.05%) |
Dec 07, 2005 | 17.70 | 17.82 | 17.20 | 17.63 | 2,783,253 | -0.08(-0.48%) |
Dec 06, 2005 | 17.79 | 17.85 | 17.71 | 17.71 | 1,507,802 | -0.05(-0.29%) |
Dec 05, 2005 | 17.74 | 17.86 | 17.63 | 17.76 | 7,636,183 | -0.01(-0.06%) |
Dec 02, 2005 | 17.78 | 17.79 | 17.67 | 17.77 | 2,778,457 | +0.03(+0.16%) |