Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.92 | 17.96 | 17.39 | 17.39 | 767,041 | -0.53(-2.96%) |
Feb 27, 2006 | 18.02 | 18.17 | 17.84 | 17.92 | 530,039 | -0.18(-1.02%) |
Feb 24, 2006 | 18.03 | 18.12 | 17.79 | 18.11 | 565,517 | +0.04(+0.23%) |
Feb 23, 2006 | 17.75 | 18.08 | 17.58 | 18.07 | 673,858 | +0.23(+1.30%) |
Feb 22, 2006 | 17.08 | 17.92 | 17.00 | 17.83 | 631,775 | +0.87(+5.13%) |
Feb 21, 2006 | 17.08 | 17.12 | 16.86 | 16.96 | 363,774 | -0.07(-0.42%) |
Feb 17, 2006 | 17.04 | 17.11 | 16.92 | 17.04 | 435,770 | -0.07(-0.42%) |
Feb 16, 2006 | 17.11 | 17.15 | 16.90 | 17.11 | 308,579 | +0.01(+0.04%) |
Feb 15, 2006 | 17.04 | 17.10 | 16.80 | 17.10 | 328,971 | +0.11(+0.67%) |
Feb 14, 2006 | 16.78 | 17.04 | 16.78 | 16.99 | 302,387 | +0.13(+0.78%) |
Feb 13, 2006 | 16.83 | 16.95 | 16.74 | 16.86 | 452,856 | -0.11(-0.63%) |
Feb 10, 2006 | 16.64 | 16.98 | 16.57 | 16.96 | 319,191 | +0.32(+1.93%) |
Feb 09, 2006 | 16.91 | 16.92 | 16.59 | 16.64 | 266,687 | -0.15(-0.92%) |
Feb 08, 2006 | 16.87 | 17.09 | 16.80 | 16.80 | 411,958 | -0.13(-0.74%) |
Feb 07, 2006 | 16.82 | 17.10 | 16.64 | 16.92 | 324,087 | +0.04(+0.25%) |
Feb 06, 2006 | 16.98 | 16.98 | 16.59 | 16.88 | 523,369 | -0.13(-0.74%) |
Feb 03, 2006 | 16.68 | 17.18 | 16.66 | 17.01 | 523,357 | +0.24(+1.42%) |
Feb 02, 2006 | 16.82 | 17.18 | 16.64 | 16.77 | 426,972 | -0.23(-1.33%) |
Feb 01, 2006 | 17.20 | 17.24 | 16.79 | 16.99 | 1,011,446 | -0.14(-0.80%) |
Jan 31, 2006 | 16.71 | 17.14 | 16.64 | 17.13 | 497,004 | +0.29(+1.70%) |
Jan 30, 2006 | 16.85 | 17.17 | 16.71 | 16.84 | 421,852 | -0.08(-0.46%) |
Jan 27, 2006 | 17.23 | 17.40 | 16.87 | 16.92 | 311,168 | -0.30(-1.76%) |
Jan 26, 2006 | 16.67 | 17.29 | 16.58 | 17.23 | 409,210 | +0.68(+4.14%) |
Jan 25, 2006 | 16.84 | 16.96 | 16.47 | 16.54 | 335,018 | -0.35(-2.05%) |
Jan 24, 2006 | 16.69 | 16.93 | 16.59 | 16.89 | 223,908 | +0.18(+1.07%) |
Jan 23, 2006 | 16.76 | 16.89 | 16.67 | 16.71 | 291,946 | -0.05(-0.28%) |
Jan 20, 2006 | 16.98 | 16.98 | 16.74 | 16.76 | 405,592 | -0.15(-0.92%) |
Jan 19, 2006 | 16.81 | 17.20 | 16.60 | 16.91 | 732,966 | +0.09(+0.53%) |
Jan 18, 2006 | 16.89 | 17.02 | 16.67 | 16.82 | 394,991 | -0.23(-1.33%) |
Jan 17, 2006 | 17.32 | 17.32 | 16.87 | 17.05 | 452,812 | -0.35(-2.02%) |
Jan 13, 2006 | 17.79 | 17.79 | 17.31 | 17.40 | 279,445 | -0.27(-1.52%) |
Jan 12, 2006 | 17.54 | 17.78 | 17.52 | 17.67 | 206,838 | +0.13(+0.75%) |
Jan 11, 2006 | 17.42 | 17.54 | 17.15 | 17.54 | 326,246 | +0.03(+0.17%) |
Jan 10, 2006 | 17.57 | 17.71 | 17.30 | 17.51 | 408,394 | -0.17(-0.94%) |
Jan 09, 2006 | 17.27 | 17.69 | 17.09 | 17.67 | 789,845 | +0.47(+2.74%) |
Jan 06, 2006 | 17.27 | 17.34 | 17.18 | 17.20 | 548,420 | -0.01(-0.07%) |
Jan 05, 2006 | 17.18 | 17.35 | 16.78 | 17.21 | 449,045 | -0.05(-0.31%) |
Jan 04, 2006 | 17.08 | 17.36 | 17.05 | 17.27 | 259,980 | +0.06(+0.35%) |
Jan 03, 2006 | 16.95 | 17.36 | 16.56 | 17.21 | 674,344 | +0.30(+1.80%) |
Dec 30, 2005 | 17.19 | 17.19 | 16.75 | 16.90 | 350,078 | -0.26(-1.49%) |
Dec 29, 2005 | 17.12 | 17.26 | 17.05 | 17.16 | 450,174 | -0.06(-0.35%) |
Dec 28, 2005 | 17.37 | 17.37 | 17.02 | 17.22 | 665,846 | -0.02(-0.14%) |
Dec 27, 2005 | 17.37 | 17.39 | 17.08 | 17.24 | 512,396 | -0.07(-0.38%) |
Dec 23, 2005 | 17.18 | 17.36 | 17.00 | 17.31 | 320,687 | +0.28(+1.64%) |
Dec 22, 2005 | 17.33 | 17.44 | 16.92 | 17.03 | 559,584 | -0.25(-1.45%) |
Dec 21, 2005 | 16.44 | 17.78 | 16.43 | 17.28 | 1,306,843 | +0.77(+4.69%) |
Dec 20, 2005 | 16.65 | 17.09 | 16.27 | 16.50 | 2,870,619 | -2.07(-11.16%) |
Dec 19, 2005 | 18.79 | 18.82 | 18.27 | 18.58 | 620,519 | -0.09(-0.48%) |
Dec 16, 2005 | 18.08 | 18.69 | 17.97 | 18.67 | 950,605 | +0.63(+3.50%) |
Dec 15, 2005 | 17.76 | 18.09 | 17.59 | 18.04 | 495,751 | +0.20(+1.14%) |
Dec 14, 2005 | 17.70 | 18.04 | 17.50 | 17.83 | 224,687 | +0.23(+1.32%) |
Dec 13, 2005 | 17.80 | 17.98 | 17.46 | 17.60 | 365,277 | -0.07(-0.40%) |
Dec 12, 2005 | 18.06 | 18.06 | 17.49 | 17.67 | 442,975 | -0.25(-1.40%) |
Dec 09, 2005 | 17.82 | 18.10 | 17.71 | 17.92 | 189,574 | +0.01(+0.03%) |
Dec 08, 2005 | 18.26 | 18.27 | 17.81 | 17.92 | 346,779 | -0.24(-1.31%) |
Dec 07, 2005 | 18.35 | 18.38 | 17.92 | 18.15 | 336,002 | -0.18(-1.01%) |
Dec 06, 2005 | 18.35 | 18.50 | 18.18 | 18.34 | 230,717 | +0.11(+0.62%) |
Dec 05, 2005 | 18.43 | 18.43 | 18.18 | 18.23 | 122,400 | -0.20(-1.10%) |
Dec 02, 2005 | 18.20 | 18.43 | 17.99 | 18.43 | 283,046 | +0.11(+0.59%) |