Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.75 | 18.07 | 17.28 | 18.07 | 701,264 | +0.32(+1.83%) |
Feb 27, 2006 | 17.49 | 17.84 | 17.48 | 17.75 | 107,581 | +0.20(+1.12%) |
Feb 24, 2006 | 17.26 | 17.55 | 17.12 | 17.55 | 141,996 | +0.24(+1.39%) |
Feb 23, 2006 | 17.30 | 17.52 | 17.15 | 17.31 | 83,940 | -0.03(-0.15%) |
Feb 22, 2006 | 17.52 | 17.52 | 17.25 | 17.34 | 122,590 | -0.07(-0.40%) |
Feb 21, 2006 | 17.64 | 17.74 | 17.27 | 17.41 | 144,649 | -0.14(-0.79%) |
Feb 17, 2006 | 17.52 | 17.75 | 17.23 | 17.54 | 148,339 | +0.06(+0.33%) |
Feb 16, 2006 | 17.41 | 17.50 | 17.30 | 17.49 | 100,659 | +0.08(+0.47%) |
Feb 15, 2006 | 17.05 | 17.41 | 17.00 | 17.41 | 128,802 | +0.28(+1.63%) |
Feb 14, 2006 | 17.00 | 17.20 | 16.91 | 17.13 | 97,368 | +0.08(+0.48%) |
Feb 13, 2006 | 16.97 | 17.12 | 16.81 | 17.05 | 106,785 | -0.10(-0.58%) |
Feb 10, 2006 | 17.24 | 17.43 | 17.08 | 17.14 | 147,900 | -0.20(-1.14%) |
Feb 09, 2006 | 17.35 | 17.78 | 17.34 | 17.34 | 130,691 | -0.01(-0.07%) |
Feb 08, 2006 | 17.84 | 17.84 | 17.33 | 17.35 | 144,865 | -0.37(-2.06%) |
Feb 07, 2006 | 17.56 | 18.18 | 17.41 | 17.72 | 205,744 | +0.28(+1.63%) |
Feb 06, 2006 | 17.39 | 17.58 | 17.30 | 17.43 | 101,605 | -0.03(-0.20%) |
Feb 03, 2006 | 17.66 | 17.67 | 17.41 | 17.47 | 64,697 | -0.14(-0.82%) |
Feb 02, 2006 | 17.79 | 17.85 | 17.41 | 17.61 | 147,197 | -0.28(-1.56%) |
Feb 01, 2006 | 17.61 | 17.92 | 17.56 | 17.89 | 187,915 | +0.14(+0.78%) |
Jan 31, 2006 | 17.65 | 17.76 | 17.31 | 17.75 | 163,676 | +0.01(+0.03%) |
Jan 30, 2006 | 17.82 | 17.84 | 17.67 | 17.75 | 117,056 | -0.03(-0.16%) |
Jan 27, 2006 | 17.41 | 17.78 | 17.34 | 17.78 | 118,891 | +0.34(+1.96%) |
Jan 26, 2006 | 17.40 | 17.49 | 17.30 | 17.43 | 109,789 | +0.05(+0.30%) |
Jan 25, 2006 | 17.27 | 17.43 | 17.12 | 17.38 | 138,587 | -0.02(-0.13%) |
Jan 24, 2006 | 17.27 | 17.44 | 17.23 | 17.41 | 143,932 | +0.19(+1.11%) |
Jan 23, 2006 | 17.38 | 17.39 | 17.14 | 17.21 | 137,003 | -0.05(-0.30%) |
Jan 20, 2006 | 17.48 | 17.48 | 17.17 | 17.27 | 198,688 | -0.12(-0.70%) |
Jan 19, 2006 | 17.13 | 17.43 | 17.04 | 17.39 | 173,378 | +0.24(+1.39%) |
Jan 18, 2006 | 16.79 | 17.16 | 16.79 | 17.15 | 229,399 | +0.23(+1.34%) |
Jan 17, 2006 | 16.90 | 16.94 | 16.78 | 16.92 | 153,948 | -0.06(-0.34%) |
Jan 13, 2006 | 16.96 | 17.00 | 16.94 | 16.98 | 106,180 | +0.01(+0.03%) |
Jan 12, 2006 | 16.92 | 17.08 | 16.89 | 16.98 | 111,001 | -0.05(-0.27%) |
Jan 11, 2006 | 17.06 | 17.09 | 16.85 | 17.02 | 129,178 | -0.15(-0.85%) |
Jan 10, 2006 | 17.05 | 17.24 | 16.95 | 17.17 | 92,005 | +0.15(+0.89%) |
Jan 09, 2006 | 16.96 | 17.09 | 16.95 | 17.02 | 87,833 | -0.05(-0.31%) |
Jan 06, 2006 | 17.02 | 17.09 | 16.91 | 17.07 | 61,953 | +0.06(+0.34%) |
Jan 05, 2006 | 16.87 | 17.07 | 16.87 | 17.01 | 67,745 | +0.04(+0.24%) |
Jan 04, 2006 | 17.12 | 17.12 | 16.90 | 16.97 | 73,588 | -0.15(-0.85%) |
Jan 03, 2006 | 16.71 | 17.16 | 16.40 | 17.12 | 132,392 | +0.30(+1.79%) |
Dec 30, 2005 | 16.83 | 16.88 | 16.66 | 16.81 | 85,269 | -0.11(-0.65%) |
Dec 29, 2005 | 17.16 | 17.16 | 16.88 | 16.92 | 62,501 | -0.16(-0.92%) |
Dec 28, 2005 | 17.04 | 17.26 | 16.87 | 17.08 | 90,834 | +0.23(+1.38%) |
Dec 27, 2005 | 17.03 | 17.25 | 16.84 | 16.85 | 114,620 | -0.27(-1.59%) |
Dec 23, 2005 | 17.25 | 17.48 | 16.83 | 17.12 | 199,633 | -0.06(-0.37%) |
Dec 22, 2005 | 17.17 | 17.38 | 17.09 | 17.18 | 81,272 | -0.03(-0.20%) |
Dec 21, 2005 | 17.33 | 17.47 | 17.20 | 17.22 | 50,234 | -0.18(-1.03%) |
Dec 20, 2005 | 17.21 | 17.43 | 17.09 | 17.40 | 205,819 | +0.29(+1.69%) |
Dec 19, 2005 | 17.47 | 17.47 | 17.07 | 17.11 | 133,794 | -0.30(-1.73%) |
Dec 16, 2005 | 17.49 | 17.54 | 17.27 | 17.41 | 372,487 | -0.01(-0.03%) |
Dec 15, 2005 | 17.41 | 17.70 | 17.24 | 17.42 | 290,615 | -0.01(-0.03%) |
Dec 14, 2005 | 17.56 | 17.56 | 17.38 | 17.42 | 117,419 | -0.07(-0.40%) |
Dec 13, 2005 | 17.29 | 17.53 | 17.29 | 17.49 | 95,900 | +0.13(+0.74%) |
Dec 12, 2005 | 17.57 | 17.61 | 17.34 | 17.36 | 113,874 | -0.03(-0.20%) |
Dec 09, 2005 | 17.18 | 17.51 | 17.18 | 17.40 | 111,940 | +0.13(+0.74%) |
Dec 08, 2005 | 17.07 | 17.34 | 17.07 | 17.27 | 133,968 | +0.23(+1.36%) |
Dec 07, 2005 | 17.42 | 17.47 | 17.00 | 17.04 | 142,253 | -0.28(-1.64%) |
Dec 06, 2005 | 17.09 | 17.48 | 17.02 | 17.32 | 171,539 | +0.31(+1.84%) |
Dec 05, 2005 | 17.29 | 17.47 | 16.96 | 17.01 | 222,886 | -0.38(-2.17%) |
Dec 02, 2005 | 17.90 | 17.90 | 17.31 | 17.39 | 219,795 | -0.35(-1.96%) |