Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.08 | 19.96 | 19.74 | 19.83 | 24,494 | -0.25(-1.25%) |
Feb 27, 2006 | 19.83 | 20.26 | 19.48 | 20.08 | 39,401 | +0.25(+1.26%) |
Feb 24, 2006 | 19.44 | 19.83 | 19.44 | 19.83 | 26,025 | +0.43(+2.22%) |
Feb 23, 2006 | 18.93 | 19.61 | 18.93 | 19.40 | 29,628 | +0.34(+1.81%) |
Feb 22, 2006 | 18.66 | 19.12 | 18.44 | 19.05 | 32,198 | +0.72(+3.90%) |
Feb 21, 2006 | 18.63 | 18.75 | 18.29 | 18.34 | 19,448 | -0.11(-0.61%) |
Feb 17, 2006 | 18.43 | 18.72 | 18.33 | 18.45 | 22,627 | +0.21(+1.13%) |
Feb 16, 2006 | 18.02 | 18.31 | 17.98 | 18.24 | 20,764 | +0.24(+1.34%) |
Feb 15, 2006 | 17.64 | 18.00 | 17.64 | 18.00 | 6,289 | +0.25(+1.41%) |
Feb 14, 2006 | 17.33 | 17.86 | 17.25 | 17.75 | 11,662 | +0.42(+2.44%) |
Feb 13, 2006 | 17.40 | 17.46 | 17.25 | 17.33 | 7,799 | -0.03(-0.20%) |
Feb 10, 2006 | 17.29 | 17.48 | 17.27 | 17.36 | 3,815 | +0.08(+0.47%) |
Feb 09, 2006 | 17.37 | 17.59 | 17.26 | 17.28 | 18,638 | -0.10(-0.57%) |
Feb 08, 2006 | 17.41 | 17.54 | 17.37 | 17.38 | 4,669 | +0.05(+0.30%) |
Feb 07, 2006 | 17.24 | 17.59 | 17.24 | 17.33 | 8,269 | +0.00(+0.00%) |
Feb 06, 2006 | 17.33 | 17.33 | 17.24 | 17.33 | 8,954 | -0.19(-1.08%) |
Feb 03, 2006 | 17.29 | 17.76 | 17.29 | 17.52 | 12,100 | +0.08(+0.44%) |
Feb 02, 2006 | 17.58 | 17.78 | 17.26 | 17.44 | 13,541 | -0.63(-3.48%) |
Feb 01, 2006 | 17.67 | 18.07 | 17.46 | 18.07 | 12,931 | +0.36(+2.04%) |
Jan 31, 2006 | 17.70 | 17.89 | 17.70 | 17.71 | 10,629 | -0.22(-1.20%) |
Jan 30, 2006 | 17.69 | 18.01 | 17.67 | 17.92 | 4,200 | -0.16(-0.91%) |
Jan 27, 2006 | 17.64 | 18.09 | 17.50 | 18.09 | 16,412 | +0.03(+0.14%) |
Jan 26, 2006 | 17.67 | 18.09 | 17.56 | 18.06 | 18,384 | +0.43(+2.44%) |
Jan 25, 2006 | 17.59 | 17.67 | 17.45 | 17.63 | 10,046 | +0.05(+0.29%) |
Jan 24, 2006 | 17.46 | 17.65 | 17.35 | 17.58 | 21,965 | +0.20(+1.14%) |
Jan 23, 2006 | 17.44 | 17.61 | 17.24 | 17.38 | 6,033 | +0.20(+1.15%) |
Jan 20, 2006 | 17.58 | 17.58 | 17.04 | 17.18 | 12,452 | -0.26(-1.48%) |
Jan 19, 2006 | 17.41 | 17.58 | 17.24 | 17.44 | 8,334 | +0.09(+0.50%) |
Jan 18, 2006 | 17.46 | 17.63 | 17.25 | 17.35 | 10,478 | -0.31(-1.76%) |
Jan 17, 2006 | 17.53 | 17.67 | 17.42 | 17.66 | 4,815 | -0.08(-0.44%) |
Jan 13, 2006 | 17.80 | 17.97 | 17.63 | 17.74 | 10,592 | +0.02(+0.10%) |
Jan 12, 2006 | 17.76 | 17.79 | 17.64 | 17.72 | 1,392 | +0.05(+0.29%) |
Jan 11, 2006 | 18.07 | 18.07 | 17.59 | 17.67 | 25,282 | -0.28(-1.58%) |
Jan 10, 2006 | 17.42 | 17.96 | 17.42 | 17.96 | 26,100 | +0.34(+1.96%) |
Jan 09, 2006 | 17.25 | 17.68 | 17.12 | 17.61 | 9,723 | +0.22(+1.29%) |
Jan 06, 2006 | 17.27 | 17.45 | 17.16 | 17.39 | 8,338 | +0.04(+0.25%) |
Jan 05, 2006 | 17.34 | 17.36 | 17.18 | 17.34 | 5,644 | +0.22(+1.31%) |
Jan 04, 2006 | 16.86 | 17.33 | 16.84 | 17.12 | 12,833 | +0.13(+0.76%) |
Jan 03, 2006 | 17.31 | 17.31 | 16.68 | 16.99 | 13,695 | -0.11(-0.65%) |
Dec 30, 2005 | 17.41 | 17.41 | 17.10 | 17.10 | 14,816 | -0.44(-2.51%) |
Dec 29, 2005 | 17.41 | 17.66 | 17.41 | 17.54 | 12,776 | -0.04(-0.25%) |
Dec 28, 2005 | 17.62 | 17.84 | 17.59 | 17.59 | 23,432 | -0.02(-0.10%) |
Dec 27, 2005 | 17.47 | 17.65 | 17.46 | 17.60 | 22,736 | -0.04(-0.24%) |
Dec 23, 2005 | 17.70 | 17.70 | 17.45 | 17.65 | 3,319 | +0.09(+0.54%) |
Dec 22, 2005 | 17.47 | 17.55 | 17.24 | 17.55 | 11,204 | +0.31(+1.80%) |
Dec 21, 2005 | 17.45 | 17.49 | 17.24 | 17.24 | 5,713 | -0.48(-2.72%) |
Dec 20, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 17.44 | 17.74 | 17.25 | 17.72 | 95,347 | +0.24(+1.38%) |
Dec 15, 2005 | 17.75 | 17.75 | 17.24 | 17.48 | 15,156 | -0.19(-1.07%) |
Dec 14, 2005 | 17.91 | 18.01 | 17.65 | 17.67 | 7,562 | +0.09(+0.49%) |
Dec 13, 2005 | 17.91 | 17.95 | 17.55 | 17.59 | 17,649 | -0.46(-2.53%) |
Dec 12, 2005 | 17.99 | 18.09 | 17.26 | 18.04 | 28,560 | +0.33(+1.85%) |
Dec 09, 2005 | 17.24 | 17.89 | 17.24 | 17.72 | 13,022 | +0.30(+1.73%) |
Dec 08, 2005 | 17.30 | 17.41 | 17.24 | 17.41 | 7,679 | +0.17(+1.00%) |
Dec 07, 2005 | 17.37 | 17.38 | 17.24 | 17.24 | 12,863 | -0.13(-0.74%) |
Dec 06, 2005 | 17.30 | 17.46 | 17.24 | 17.37 | 8,749 | +0.16(+0.95%) |
Dec 05, 2005 | 17.24 | 17.50 | 17.05 | 17.21 | 15,762 | -0.03(-0.20%) |
Dec 02, 2005 | 17.24 | 17.28 | 17.16 | 17.24 | 5,953 | -0.16(-0.89%) |