Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.47 | 17.48 | 17.27 | 17.35 | 278,126 | -0.12(-0.70%) |
Feb 27, 2006 | 17.72 | 17.79 | 17.43 | 17.47 | 216,307 | -0.16(-0.89%) |
Feb 24, 2006 | 17.34 | 17.77 | 17.23 | 17.63 | 519,645 | +0.28(+1.60%) |
Feb 23, 2006 | 17.36 | 17.45 | 17.09 | 17.35 | 188,794 | +0.04(+0.25%) |
Feb 22, 2006 | 16.94 | 17.40 | 16.92 | 17.30 | 419,722 | +0.45(+2.68%) |
Feb 21, 2006 | 16.62 | 16.92 | 16.60 | 16.85 | 449,538 | +0.30(+1.84%) |
Feb 17, 2006 | 16.87 | 16.87 | 16.45 | 16.55 | 445,969 | -0.27(-1.60%) |
Feb 16, 2006 | 17.26 | 17.28 | 16.64 | 16.82 | 338,909 | -0.36(-2.12%) |
Feb 15, 2006 | 16.60 | 17.18 | 16.50 | 17.18 | 532,999 | +0.53(+3.18%) |
Feb 14, 2006 | 16.36 | 16.66 | 16.29 | 16.65 | 409,477 | +0.39(+2.40%) |
Feb 13, 2006 | 16.62 | 16.68 | 16.17 | 16.26 | 523,214 | -0.37(-2.25%) |
Feb 10, 2006 | 17.03 | 17.07 | 16.45 | 16.64 | 1,413,772 | -1.04(-5.90%) |
Feb 09, 2006 | 17.70 | 18.25 | 17.55 | 17.68 | 824,710 | -0.02(-0.10%) |
Feb 08, 2006 | 17.67 | 17.81 | 17.56 | 17.69 | 910,934 | +0.04(+0.25%) |
Feb 07, 2006 | 17.80 | 17.89 | 17.53 | 17.65 | 369,185 | -0.08(-0.44%) |
Feb 06, 2006 | 17.82 | 18.01 | 17.50 | 17.73 | 351,572 | -0.09(-0.49%) |
Feb 03, 2006 | 17.98 | 18.08 | 17.77 | 17.82 | 1,292,207 | -0.16(-0.92%) |
Feb 02, 2006 | 18.40 | 18.42 | 17.51 | 17.98 | 1,051,839 | -0.39(-2.13%) |
Feb 01, 2006 | 18.45 | 18.55 | 18.09 | 18.37 | 325,785 | -0.16(-0.84%) |
Jan 31, 2006 | 18.46 | 18.58 | 18.28 | 18.53 | 252,800 | +0.04(+0.23%) |
Jan 30, 2006 | 18.34 | 18.49 | 18.24 | 18.49 | 333,844 | +0.26(+1.43%) |
Jan 27, 2006 | 17.89 | 18.42 | 17.84 | 18.22 | 680,696 | +0.33(+1.84%) |
Jan 26, 2006 | 17.89 | 18.04 | 17.76 | 17.89 | 336,146 | +0.04(+0.24%) |
Jan 25, 2006 | 17.81 | 17.89 | 17.63 | 17.85 | 216,768 | +0.12(+0.69%) |
Jan 24, 2006 | 17.57 | 17.77 | 17.43 | 17.73 | 235,072 | +0.19(+1.09%) |
Jan 23, 2006 | 17.19 | 17.71 | 17.19 | 17.54 | 321,641 | +0.36(+2.12%) |
Jan 20, 2006 | 17.29 | 17.52 | 17.06 | 17.17 | 340,060 | -0.03(-0.15%) |
Jan 19, 2006 | 16.83 | 17.23 | 16.73 | 17.20 | 136,070 | +0.39(+2.33%) |
Jan 18, 2006 | 16.50 | 16.85 | 16.50 | 16.81 | 596,660 | +0.21(+1.26%) |
Jan 17, 2006 | 16.92 | 16.92 | 16.41 | 16.60 | 188,219 | -0.34(-2.00%) |
Jan 13, 2006 | 16.90 | 17.01 | 16.81 | 16.94 | 198,119 | +0.03(+0.15%) |
Jan 12, 2006 | 17.37 | 17.37 | 16.88 | 16.91 | 191,787 | -0.52(-2.99%) |
Jan 11, 2006 | 17.10 | 17.47 | 16.85 | 17.43 | 391,288 | +0.28(+1.62%) |
Jan 10, 2006 | 17.05 | 17.23 | 16.97 | 17.16 | 215,156 | +0.03(+0.20%) |
Jan 09, 2006 | 17.08 | 17.30 | 16.96 | 17.12 | 219,185 | +0.09(+0.51%) |
Jan 06, 2006 | 17.32 | 17.32 | 16.83 | 17.03 | 232,309 | +0.19(+1.13%) |
Jan 05, 2006 | 16.80 | 16.89 | 16.70 | 16.84 | 195,241 | +0.03(+0.21%) |
Jan 04, 2006 | 16.42 | 16.85 | 16.33 | 16.81 | 291,480 | +0.37(+2.27%) |
Jan 03, 2006 | 16.66 | 16.66 | 16.02 | 16.44 | 363,084 | -0.11(-0.68%) |
Dec 30, 2005 | 16.55 | 16.69 | 16.48 | 16.55 | 203,875 | -0.04(-0.26%) |
Dec 29, 2005 | 16.72 | 16.86 | 16.57 | 16.59 | 558,786 | -0.06(-0.37%) |
Dec 28, 2005 | 16.66 | 16.79 | 16.57 | 16.65 | 201,687 | +0.10(+0.63%) |
Dec 27, 2005 | 16.75 | 16.82 | 16.50 | 16.55 | 325,785 | -0.18(-1.09%) |
Dec 23, 2005 | 16.38 | 16.86 | 16.37 | 16.73 | 272,716 | +0.37(+2.28%) |
Dec 22, 2005 | 16.03 | 16.36 | 15.94 | 16.36 | 257,750 | +0.31(+1.95%) |
Dec 21, 2005 | 15.86 | 16.12 | 15.85 | 16.04 | 380,006 | +0.12(+0.76%) |
Dec 20, 2005 | 15.86 | 16.24 | 15.23 | 15.92 | 942,937 | +0.12(+0.77%) |
Dec 19, 2005 | 16.02 | 16.50 | 15.72 | 15.80 | 397,159 | -0.69(-4.16%) |
Dec 16, 2005 | 16.49 | 16.54 | 16.30 | 16.49 | 424,327 | +0.05(+0.32%) |
Dec 15, 2005 | 16.48 | 16.67 | 16.39 | 16.44 | 380,927 | -0.07(-0.42%) |
Dec 14, 2005 | 16.42 | 16.55 | 16.26 | 16.50 | 233,460 | +0.14(+0.85%) |
Dec 13, 2005 | 16.57 | 16.64 | 16.37 | 16.37 | 223,905 | -0.22(-1.31%) |
Dec 12, 2005 | 16.57 | 16.67 | 16.38 | 16.58 | 533,920 | +0.10(+0.63%) |
Dec 09, 2005 | 16.30 | 16.54 | 16.30 | 16.48 | 296,315 | +0.12(+0.74%) |
Dec 08, 2005 | 16.57 | 16.61 | 16.07 | 16.36 | 456,445 | -0.14(-0.84%) |
Dec 07, 2005 | 16.29 | 16.55 | 16.29 | 16.50 | 308,978 | +0.21(+1.28%) |
Dec 06, 2005 | 16.64 | 16.72 | 16.25 | 16.29 | 517,343 | -0.24(-1.47%) |
Dec 05, 2005 | 16.91 | 16.97 | 16.14 | 16.53 | 698,309 | -0.41(-2.41%) |
Dec 02, 2005 | 17.42 | 17.42 | 16.77 | 16.94 | 291,365 | -0.50(-2.84%) |