Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.83 | 17.90 | 17.70 | 17.76 | 4,928,328 | -0.07(-0.38%) |
Feb 27, 2006 | 17.80 | 17.91 | 17.76 | 17.83 | 4,331,762 | +0.02(+0.09%) |
Feb 24, 2006 | 17.77 | 17.85 | 17.72 | 17.81 | 2,310,567 | +0.06(+0.35%) |
Feb 23, 2006 | 17.75 | 17.86 | 17.66 | 17.75 | 2,815,339 | -0.05(-0.29%) |
Feb 22, 2006 | 17.74 | 17.84 | 17.72 | 17.80 | 3,076,923 | +0.08(+0.44%) |
Feb 21, 2006 | 17.64 | 17.80 | 17.64 | 17.72 | 3,028,439 | +0.05(+0.30%) |
Feb 17, 2006 | 17.61 | 17.78 | 17.51 | 17.67 | 3,691,886 | +0.03(+0.18%) |
Feb 16, 2006 | 17.40 | 17.64 | 17.40 | 17.64 | 3,388,141 | +0.19(+1.08%) |
Feb 15, 2006 | 17.52 | 17.64 | 17.32 | 17.45 | 4,758,729 | -0.07(-0.39%) |
Feb 14, 2006 | 17.50 | 17.59 | 17.35 | 17.52 | 3,407,305 | +0.01(+0.03%) |
Feb 13, 2006 | 17.41 | 17.54 | 17.40 | 17.51 | 2,626,001 | +0.07(+0.39%) |
Feb 10, 2006 | 17.41 | 17.58 | 17.36 | 17.44 | 3,053,160 | +0.03(+0.15%) |
Feb 09, 2006 | 17.41 | 17.56 | 17.37 | 17.42 | 4,422,023 | +0.05(+0.30%) |
Feb 08, 2006 | 17.35 | 17.39 | 17.27 | 17.37 | 3,732,513 | -0.03(-0.18%) |
Feb 07, 2006 | 17.43 | 17.45 | 17.23 | 17.40 | 5,008,624 | -0.06(-0.33%) |
Feb 06, 2006 | 17.36 | 17.52 | 17.34 | 17.45 | 3,783,297 | +0.02(+0.09%) |
Feb 03, 2006 | 17.60 | 17.64 | 17.37 | 17.44 | 5,438,849 | -0.17(-0.98%) |
Feb 02, 2006 | 17.92 | 17.95 | 17.47 | 17.61 | 7,310,759 | -0.50(-2.74%) |
Feb 01, 2006 | 18.10 | 18.19 | 17.97 | 18.11 | 9,020,544 | -0.05(-0.29%) |
Jan 31, 2006 | 18.34 | 18.38 | 18.10 | 18.16 | 8,020,966 | -0.15(-0.83%) |
Jan 30, 2006 | 18.26 | 18.35 | 18.20 | 18.31 | 6,846,997 | -0.09(-0.51%) |
Jan 27, 2006 | 18.26 | 18.60 | 18.24 | 18.40 | 6,150,397 | +0.07(+0.40%) |
Jan 26, 2006 | 18.45 | 18.59 | 18.14 | 18.33 | 8,238,857 | -0.11(-0.62%) |
Jan 25, 2006 | 18.56 | 18.70 | 18.26 | 18.45 | 5,942,471 | -0.12(-0.65%) |
Jan 24, 2006 | 18.38 | 18.62 | 18.34 | 18.57 | 4,402,668 | +0.18(+0.99%) |
Jan 23, 2006 | 18.26 | 18.45 | 18.26 | 18.38 | 2,989,345 | +0.09(+0.51%) |
Jan 20, 2006 | 18.59 | 18.73 | 18.21 | 18.29 | 6,224,561 | -0.30(-1.63%) |
Jan 19, 2006 | 18.35 | 18.60 | 18.32 | 18.59 | 4,452,493 | +0.25(+1.34%) |
Jan 18, 2006 | 18.27 | 18.45 | 18.27 | 18.35 | 3,710,283 | +0.04(+0.23%) |
Jan 17, 2006 | 18.20 | 18.32 | 18.14 | 18.31 | 3,681,154 | +0.08(+0.46%) |
Jan 13, 2006 | 18.19 | 18.25 | 18.13 | 18.22 | 3,369,361 | +0.05(+0.26%) |
Jan 12, 2006 | 18.15 | 18.32 | 18.14 | 18.18 | 4,339,811 | +0.02(+0.12%) |
Jan 11, 2006 | 18.16 | 18.23 | 18.08 | 18.15 | 3,913,802 | -0.04(-0.23%) |
Jan 10, 2006 | 18.17 | 18.24 | 18.13 | 18.20 | 3,682,879 | -0.03(-0.14%) |
Jan 09, 2006 | 18.30 | 18.31 | 18.16 | 18.22 | 3,281,783 | -0.09(-0.51%) |
Jan 06, 2006 | 18.26 | 18.32 | 18.16 | 18.32 | 2,263,999 | +0.10(+0.57%) |
Jan 05, 2006 | 18.28 | 18.33 | 18.13 | 18.21 | 2,631,559 | -0.05(-0.26%) |
Jan 04, 2006 | 18.22 | 18.32 | 17.98 | 18.26 | 4,479,131 | -0.04(-0.23%) |
Jan 03, 2006 | 18.14 | 18.33 | 17.99 | 18.30 | 4,223,104 | +0.28(+1.56%) |
Dec 30, 2005 | 18.07 | 18.11 | 17.98 | 18.02 | 2,983,021 | -0.11(-0.60%) |
Dec 29, 2005 | 18.22 | 18.31 | 18.09 | 18.13 | 2,277,988 | -0.12(-0.66%) |
Dec 28, 2005 | 18.27 | 18.36 | 18.18 | 18.25 | 3,766,433 | -0.07(-0.37%) |
Dec 27, 2005 | 18.34 | 18.36 | 18.16 | 18.32 | 4,585,873 | -0.02(-0.11%) |
Dec 23, 2005 | 18.31 | 18.38 | 18.23 | 18.34 | 3,083,822 | +0.00(+0.00%) |
Dec 22, 2005 | 18.26 | 18.35 | 18.21 | 18.34 | 3,809,551 | +0.14(+0.77%) |
Dec 21, 2005 | 18.50 | 18.55 | 18.16 | 18.20 | 19,900,350 | -0.23(-1.27%) |
Dec 20, 2005 | 18.37 | 18.45 | 18.28 | 18.43 | 3,839,063 | +0.09(+0.48%) |
Dec 19, 2005 | 18.46 | 18.50 | 18.27 | 18.34 | 3,697,635 | -0.12(-0.65%) |
Dec 16, 2005 | 18.51 | 18.63 | 18.44 | 18.46 | 5,097,735 | +0.06(+0.31%) |
Dec 15, 2005 | 18.53 | 18.57 | 18.38 | 18.40 | 4,999,809 | -0.06(-0.31%) |
Dec 14, 2005 | 18.40 | 18.58 | 18.40 | 18.46 | 4,136,676 | +0.06(+0.31%) |
Dec 13, 2005 | 18.18 | 18.41 | 18.15 | 18.40 | 3,868,767 | +0.20(+1.09%) |
Dec 12, 2005 | 18.44 | 18.52 | 18.16 | 18.21 | 3,930,282 | -0.17(-0.91%) |
Dec 09, 2005 | 18.31 | 18.45 | 18.20 | 18.37 | 3,412,096 | +0.11(+0.60%) |
Dec 08, 2005 | 18.07 | 18.30 | 18.02 | 18.26 | 4,817,370 | +0.17(+0.92%) |
Dec 07, 2005 | 18.22 | 18.31 | 18.05 | 18.10 | 3,343,490 | -0.11(-0.60%) |
Dec 06, 2005 | 18.37 | 18.38 | 18.16 | 18.21 | 3,741,903 | -0.06(-0.31%) |
Dec 05, 2005 | 18.21 | 18.27 | 18.08 | 18.26 | 3,367,828 | -0.02(-0.11%) |
Dec 02, 2005 | 18.16 | 18.32 | 18.09 | 18.28 | 2,766,279 | +0.10(+0.57%) |