Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.46 | 16.45 | 16.23 | 16.31 | 252,030 | -0.15(-0.92%) |
Feb 27, 2006 | 16.34 | 16.54 | 16.29 | 16.46 | 345,954 | +0.16(+0.97%) |
Feb 24, 2006 | 16.28 | 16.34 | 16.23 | 16.30 | 260,072 | +0.07(+0.45%) |
Feb 23, 2006 | 16.36 | 16.41 | 16.21 | 16.23 | 403,765 | -0.18(-1.12%) |
Feb 22, 2006 | 16.48 | 16.59 | 16.33 | 16.42 | 830,138 | -0.04(-0.24%) |
Feb 21, 2006 | 16.39 | 16.50 | 16.29 | 16.46 | 537,746 | +0.17(+1.05%) |
Feb 17, 2006 | 16.14 | 16.32 | 16.09 | 16.29 | 883,397 | +0.14(+0.90%) |
Feb 16, 2006 | 15.95 | 16.17 | 15.92 | 16.14 | 347,926 | +0.23(+1.45%) |
Feb 15, 2006 | 15.88 | 15.99 | 15.71 | 15.91 | 470,528 | +0.05(+0.33%) |
Feb 14, 2006 | 15.86 | 15.95 | 15.77 | 15.86 | 612,096 | +0.00(+0.00%) |
Feb 13, 2006 | 16.11 | 16.22 | 15.81 | 15.86 | 933,924 | -0.31(-1.92%) |
Feb 10, 2006 | 16.17 | 16.30 | 16.05 | 16.17 | 440,333 | -0.05(-0.28%) |
Feb 09, 2006 | 16.15 | 16.34 | 16.07 | 16.21 | 940,601 | +0.11(+0.65%) |
Feb 08, 2006 | 16.35 | 16.36 | 15.80 | 16.11 | 1,599,431 | +0.43(+2.73%) |
Feb 07, 2006 | 15.79 | 15.80 | 15.56 | 15.68 | 992,949 | -0.12(-0.75%) |
Feb 06, 2006 | 15.89 | 16.08 | 15.74 | 15.80 | 895,232 | -0.25(-1.56%) |
Feb 03, 2006 | 16.11 | 16.15 | 15.98 | 16.05 | 683,715 | -0.14(-0.86%) |
Feb 02, 2006 | 16.14 | 16.20 | 16.03 | 16.19 | 1,479,713 | +0.01(+0.08%) |
Feb 01, 2006 | 16.15 | 16.19 | 16.08 | 16.17 | 950,767 | -0.02(-0.12%) |
Jan 31, 2006 | 16.05 | 16.21 | 16.04 | 16.19 | 630,911 | +0.13(+0.78%) |
Jan 30, 2006 | 16.19 | 16.22 | 16.05 | 16.07 | 983,390 | -0.24(-1.45%) |
Jan 27, 2006 | 16.28 | 16.44 | 16.21 | 16.30 | 816,937 | +0.03(+0.16%) |
Jan 26, 2006 | 16.48 | 16.52 | 16.27 | 16.28 | 1,072,913 | -0.09(-0.56%) |
Jan 25, 2006 | 16.79 | 16.79 | 16.34 | 16.37 | 721,800 | -0.39(-2.32%) |
Jan 24, 2006 | 16.73 | 16.81 | 16.64 | 16.76 | 525,304 | +0.10(+0.59%) |
Jan 23, 2006 | 16.59 | 16.72 | 16.57 | 16.66 | 860,030 | +0.05(+0.28%) |
Jan 20, 2006 | 16.48 | 16.70 | 16.47 | 16.61 | 1,459,077 | +0.30(+1.82%) |
Jan 19, 2006 | 16.25 | 16.45 | 16.21 | 16.32 | 921,482 | +0.11(+0.65%) |
Jan 18, 2006 | 16.05 | 16.25 | 16.02 | 16.21 | 760,340 | -0.09(-0.53%) |
Jan 17, 2006 | 16.17 | 16.34 | 16.15 | 16.30 | 762,768 | -0.05(-0.32%) |
Jan 13, 2006 | 16.32 | 16.38 | 16.27 | 16.35 | 873,838 | -0.01(-0.08%) |
Jan 12, 2006 | 16.41 | 16.41 | 16.32 | 16.36 | 388,591 | -0.05(-0.32%) |
Jan 11, 2006 | 16.34 | 16.44 | 16.28 | 16.42 | 536,836 | +0.06(+0.36%) |
Jan 10, 2006 | 16.26 | 16.42 | 16.22 | 16.36 | 437,146 | -0.03(-0.16%) |
Jan 09, 2006 | 16.40 | 16.47 | 16.36 | 16.38 | 670,665 | -0.07(-0.44%) |
Jan 06, 2006 | 16.47 | 16.48 | 16.40 | 16.46 | 702,833 | +0.02(+0.12%) |
Jan 05, 2006 | 16.48 | 16.48 | 16.33 | 16.44 | 501,633 | -0.04(-0.24%) |
Jan 04, 2006 | 16.48 | 16.49 | 16.32 | 16.48 | 1,508,087 | +0.01(+0.08%) |
Jan 03, 2006 | 16.16 | 16.52 | 16.08 | 16.46 | 1,015,558 | +0.32(+2.00%) |
Dec 30, 2005 | 15.92 | 16.21 | 15.92 | 16.14 | 561,113 | +0.07(+0.41%) |
Dec 29, 2005 | 16.19 | 16.30 | 16.05 | 16.07 | 602,385 | -0.20(-1.22%) |
Dec 28, 2005 | 16.31 | 16.38 | 16.22 | 16.27 | 311,510 | +0.08(+0.49%) |
Dec 27, 2005 | 16.25 | 16.33 | 16.17 | 16.19 | 326,228 | -0.06(-0.36%) |
Dec 23, 2005 | 16.23 | 16.40 | 16.15 | 16.25 | 388,895 | +0.04(+0.24%) |
Dec 22, 2005 | 15.98 | 16.24 | 15.98 | 16.21 | 689,480 | +0.23(+1.44%) |
Dec 21, 2005 | 16.22 | 16.31 | 15.94 | 15.98 | 650,181 | -0.22(-1.38%) |
Dec 20, 2005 | 16.46 | 16.48 | 16.14 | 16.21 | 486,156 | -0.18(-1.13%) |
Dec 19, 2005 | 16.46 | 16.51 | 16.33 | 16.39 | 292,088 | -0.11(-0.68%) |
Dec 16, 2005 | 16.71 | 16.75 | 16.50 | 16.50 | 469,769 | -0.18(-1.11%) |
Dec 15, 2005 | 16.85 | 16.85 | 16.57 | 16.69 | 284,046 | -0.09(-0.51%) |
Dec 14, 2005 | 16.53 | 16.81 | 16.53 | 16.77 | 554,589 | +0.30(+1.84%) |
Dec 13, 2005 | 16.42 | 16.55 | 16.40 | 16.47 | 769,900 | +0.01(+0.08%) |
Dec 12, 2005 | 16.73 | 16.90 | 16.40 | 16.46 | 561,113 | -0.25(-1.50%) |
Dec 09, 2005 | 16.60 | 16.81 | 16.59 | 16.71 | 565,210 | +0.08(+0.48%) |
Dec 08, 2005 | 16.65 | 16.77 | 16.55 | 16.63 | 391,171 | +0.09(+0.52%) |
Dec 07, 2005 | 16.77 | 16.78 | 16.46 | 16.54 | 694,032 | -0.22(-1.34%) |
Dec 06, 2005 | 16.85 | 16.92 | 16.71 | 16.77 | 534,104 | -0.08(-0.47%) |
Dec 05, 2005 | 16.96 | 17.00 | 16.76 | 16.85 | 425,311 | -0.16(-0.93%) |
Dec 02, 2005 | 17.12 | 17.14 | 16.81 | 17.00 | 421,214 | -0.09(-0.50%) |