Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.45 | 16.47 | 16.14 | 16.19 | 9,839,902 | -0.27(-1.62%) |
Feb 27, 2006 | 16.47 | 16.59 | 16.45 | 16.45 | 4,163,057 | +0.00(+0.02%) |
Feb 24, 2006 | 16.45 | 16.50 | 16.37 | 16.45 | 6,550,315 | -0.16(-0.99%) |
Feb 23, 2006 | 16.54 | 16.77 | 16.43 | 16.61 | 6,154,582 | -0.01(-0.04%) |
Feb 22, 2006 | 16.39 | 16.65 | 16.29 | 16.62 | 6,179,440 | +0.32(+1.98%) |
Feb 21, 2006 | 16.45 | 16.49 | 16.25 | 16.30 | 4,418,784 | -0.15(-0.91%) |
Feb 17, 2006 | 16.67 | 16.68 | 16.44 | 16.45 | 4,797,945 | -0.24(-1.43%) |
Feb 16, 2006 | 16.75 | 16.77 | 16.55 | 16.69 | 3,119,293 | -0.12(-0.71%) |
Feb 15, 2006 | 16.73 | 16.85 | 16.61 | 16.81 | 4,529,361 | +0.17(+1.01%) |
Feb 14, 2006 | 16.42 | 16.72 | 16.36 | 16.64 | 4,137,913 | +0.27(+1.62%) |
Feb 13, 2006 | 16.43 | 16.43 | 16.31 | 16.37 | 2,143,531 | -0.06(-0.36%) |
Feb 10, 2006 | 16.40 | 16.48 | 16.33 | 16.43 | 3,662,747 | +0.09(+0.58%) |
Feb 09, 2006 | 16.40 | 16.45 | 16.32 | 16.34 | 4,487,644 | -0.04(-0.21%) |
Feb 08, 2006 | 16.36 | 16.42 | 16.28 | 16.37 | 4,012,764 | -0.03(-0.19%) |
Feb 07, 2006 | 16.31 | 16.46 | 16.31 | 16.40 | 4,405,355 | +0.02(+0.15%) |
Feb 06, 2006 | 16.47 | 16.59 | 16.37 | 16.38 | 4,653,938 | -0.13(-0.76%) |
Feb 03, 2006 | 16.45 | 16.55 | 16.39 | 16.51 | 8,063,531 | -0.04(-0.25%) |
Feb 02, 2006 | 16.51 | 16.62 | 16.46 | 16.55 | 6,013,432 | +0.04(+0.23%) |
Feb 01, 2006 | 16.39 | 16.54 | 16.21 | 16.51 | 7,159,487 | +0.08(+0.47%) |
Jan 31, 2006 | 16.69 | 16.96 | 16.43 | 16.43 | 8,145,249 | -0.19(-1.14%) |
Jan 30, 2006 | 16.59 | 16.70 | 16.53 | 16.62 | 3,967,333 | -0.00(-0.02%) |
Jan 27, 2006 | 16.61 | 16.76 | 16.57 | 16.62 | 3,677,319 | +0.00(+0.00%) |
Jan 26, 2006 | 16.57 | 16.66 | 16.45 | 16.62 | 7,800,375 | +0.05(+0.32%) |
Jan 25, 2006 | 16.54 | 16.61 | 16.44 | 16.57 | 6,083,721 | +0.13(+0.77%) |
Jan 24, 2006 | 16.53 | 16.62 | 16.43 | 16.45 | 4,475,072 | -0.06(-0.36%) |
Jan 23, 2006 | 16.54 | 16.63 | 16.47 | 16.51 | 3,290,729 | -0.00(-0.02%) |
Jan 20, 2006 | 16.74 | 16.76 | 16.41 | 16.51 | 7,976,098 | -0.25(-1.48%) |
Jan 19, 2006 | 16.91 | 16.93 | 16.70 | 16.76 | 2,984,715 | -0.12(-0.71%) |
Jan 18, 2006 | 16.92 | 16.97 | 16.71 | 16.88 | 3,690,463 | -0.04(-0.23%) |
Jan 17, 2006 | 16.91 | 16.96 | 16.83 | 16.91 | 3,239,870 | -0.14(-0.80%) |
Jan 13, 2006 | 17.09 | 17.12 | 17.01 | 17.05 | 3,927,617 | +0.03(+0.16%) |
Jan 12, 2006 | 17.19 | 17.23 | 17.00 | 17.02 | 4,169,343 | -0.23(-1.34%) |
Jan 11, 2006 | 17.25 | 17.27 | 17.17 | 17.25 | 2,955,856 | +0.05(+0.26%) |
Jan 10, 2006 | 17.18 | 17.24 | 17.06 | 17.21 | 4,511,931 | +0.01(+0.08%) |
Jan 09, 2006 | 17.16 | 17.29 | 17.14 | 17.19 | 5,282,825 | +0.08(+0.47%) |
Jan 06, 2006 | 17.11 | 17.20 | 16.93 | 17.11 | 5,952,286 | +0.59(+3.58%) |
Jan 05, 2006 | 16.42 | 16.56 | 16.40 | 16.52 | 5,100,531 | +0.13(+0.81%) |
Jan 04, 2006 | 16.34 | 16.42 | 16.31 | 16.39 | 6,253,158 | +0.09(+0.56%) |
Jan 03, 2006 | 16.33 | 16.36 | 16.19 | 16.30 | 5,156,248 | +0.05(+0.32%) |
Dec 30, 2005 | 16.35 | 16.38 | 16.21 | 16.25 | 2,969,000 | -0.13(-0.77%) |
Dec 29, 2005 | 16.44 | 16.50 | 16.36 | 16.37 | 2,014,668 | -0.02(-0.15%) |
Dec 28, 2005 | 16.28 | 16.45 | 16.27 | 16.40 | 2,215,535 | +0.12(+0.71%) |
Dec 27, 2005 | 16.46 | 16.55 | 16.27 | 16.28 | 2,021,811 | -0.13(-0.77%) |
Dec 23, 2005 | 16.43 | 16.43 | 16.35 | 16.41 | 1,318,920 | -0.02(-0.11%) |
Dec 22, 2005 | 16.48 | 16.49 | 16.34 | 16.42 | 2,532,693 | -0.04(-0.26%) |
Dec 21, 2005 | 16.46 | 16.51 | 16.42 | 16.47 | 4,503,931 | +0.00(+0.02%) |
Dec 20, 2005 | 16.45 | 16.54 | 16.42 | 16.46 | 3,205,297 | +0.02(+0.11%) |
Dec 19, 2005 | 16.62 | 16.62 | 16.43 | 16.45 | 3,204,440 | -0.20(-1.22%) |
Dec 16, 2005 | 16.68 | 16.75 | 16.62 | 16.65 | 9,005,005 | -0.03(-0.19%) |
Dec 15, 2005 | 16.74 | 16.79 | 16.63 | 16.68 | 3,659,033 | -0.06(-0.36%) |
Dec 14, 2005 | 16.62 | 16.78 | 16.57 | 16.74 | 3,987,906 | +0.12(+0.69%) |
Dec 13, 2005 | 16.47 | 16.69 | 16.40 | 16.62 | 3,867,329 | +0.15(+0.94%) |
Dec 12, 2005 | 16.45 | 16.49 | 16.39 | 16.47 | 4,027,051 | +0.07(+0.41%) |
Dec 09, 2005 | 16.40 | 16.48 | 16.34 | 16.40 | 4,005,050 | +0.06(+0.36%) |
Dec 08, 2005 | 16.49 | 16.49 | 16.30 | 16.34 | 3,747,037 | -0.13(-0.77%) |
Dec 07, 2005 | 16.65 | 16.65 | 16.37 | 16.47 | 4,439,071 | -0.16(-0.99%) |
Dec 06, 2005 | 16.80 | 16.87 | 16.61 | 16.63 | 3,253,299 | -0.10(-0.59%) |
Dec 05, 2005 | 16.80 | 16.81 | 16.68 | 16.73 | 2,592,982 | -0.07(-0.40%) |
Dec 02, 2005 | 16.87 | 16.91 | 16.77 | 16.80 | 3,321,588 | -0.07(-0.39%) |