Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.29 | 17.35 | 16.88 | 17.24 | 57,585 | -0.05(-0.29%) |
Feb 27, 2006 | 16.84 | 17.32 | 16.84 | 17.29 | 79,179 | +0.44(+2.61%) |
Feb 24, 2006 | 16.98 | 17.00 | 16.61 | 16.85 | 37,730 | -0.15(-0.88%) |
Feb 23, 2006 | 16.76 | 17.13 | 16.70 | 17.00 | 54,215 | +0.17(+1.01%) |
Feb 22, 2006 | 16.85 | 17.00 | 16.79 | 16.83 | 69,994 | -0.02(-0.12%) |
Feb 21, 2006 | 17.00 | 17.00 | 16.77 | 16.85 | 35,338 | +0.00(+0.00%) |
Feb 17, 2006 | 17.10 | 17.10 | 16.78 | 16.85 | 22,833 | -0.16(-0.94%) |
Feb 16, 2006 | 17.01 | 17.15 | 16.89 | 17.01 | 65,800 | +0.07(+0.41%) |
Feb 15, 2006 | 17.00 | 17.14 | 16.83 | 16.94 | 52,946 | -0.01(-0.06%) |
Feb 14, 2006 | 17.11 | 17.38 | 16.78 | 16.95 | 139,493 | -0.16(-0.94%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.09 | 17.11 | 48,025 | -0.29(-1.67%) |
Feb 10, 2006 | 17.22 | 17.46 | 16.91 | 17.40 | 59,895 | +0.27(+1.58%) |
Feb 09, 2006 | 17.08 | 17.39 | 16.86 | 17.13 | 71,611 | +0.20(+1.18%) |
Feb 08, 2006 | 17.09 | 17.27 | 16.90 | 16.93 | 81,793 | -0.12(-0.70%) |
Feb 07, 2006 | 17.55 | 17.55 | 17.00 | 17.05 | 192,236 | -0.43(-2.46%) |
Feb 06, 2006 | 17.35 | 17.60 | 17.25 | 17.48 | 153,482 | +0.09(+0.52%) |
Feb 03, 2006 | 17.89 | 17.89 | 17.26 | 17.39 | 152,811 | -0.55(-3.07%) |
Feb 02, 2006 | 18.67 | 18.67 | 17.67 | 17.94 | 158,075 | -0.85(-4.52%) |
Feb 01, 2006 | 18.80 | 19.07 | 18.32 | 18.79 | 189,573 | -0.07(-0.37%) |
Jan 31, 2006 | 19.03 | 19.03 | 18.37 | 18.86 | 123,764 | -0.11(-0.58%) |
Jan 30, 2006 | 18.36 | 19.01 | 18.36 | 18.97 | 248,534 | +0.53(+2.87%) |
Jan 27, 2006 | 18.20 | 18.54 | 18.00 | 18.44 | 110,726 | +0.32(+1.77%) |
Jan 26, 2006 | 17.94 | 18.23 | 17.68 | 18.12 | 212,886 | +0.30(+1.68%) |
Jan 25, 2006 | 17.99 | 18.09 | 17.41 | 17.82 | 253,699 | -0.22(-1.22%) |
Jan 24, 2006 | 17.82 | 18.08 | 17.59 | 18.04 | 333,878 | +0.29(+1.63%) |
Jan 23, 2006 | 18.02 | 18.02 | 17.58 | 17.75 | 69,847 | -0.16(-0.89%) |
Jan 20, 2006 | 18.00 | 18.25 | 17.78 | 17.91 | 74,103 | -0.01(-0.06%) |
Jan 19, 2006 | 18.06 | 18.06 | 17.83 | 17.92 | 118,838 | +0.01(+0.06%) |
Jan 18, 2006 | 17.64 | 18.00 | 17.64 | 17.91 | 186,723 | +0.14(+0.79%) |
Jan 17, 2006 | 17.90 | 18.11 | 17.70 | 17.77 | 47,593 | -0.26(-1.44%) |
Jan 13, 2006 | 17.94 | 18.23 | 17.91 | 18.03 | 80,446 | -0.02(-0.11%) |
Jan 12, 2006 | 18.36 | 18.37 | 17.95 | 18.05 | 104,500 | -0.43(-2.33%) |
Jan 11, 2006 | 18.30 | 18.48 | 18.16 | 18.48 | 176,197 | +0.16(+0.87%) |
Jan 10, 2006 | 17.90 | 18.33 | 17.87 | 18.32 | 89,743 | +0.34(+1.89%) |
Jan 09, 2006 | 17.97 | 17.98 | 17.70 | 17.98 | 102,206 | +0.14(+0.78%) |
Jan 06, 2006 | 17.74 | 17.84 | 17.48 | 17.84 | 352,746 | +0.26(+1.48%) |
Jan 05, 2006 | 17.46 | 17.82 | 17.36 | 17.58 | 109,945 | +0.22(+1.27%) |
Jan 04, 2006 | 17.05 | 17.71 | 16.97 | 17.36 | 245,455 | +0.22(+1.28%) |
Jan 03, 2006 | 17.34 | 17.37 | 16.75 | 17.14 | 94,060 | -0.21(-1.21%) |
Dec 30, 2005 | 16.90 | 17.41 | 16.80 | 17.35 | 119,877 | +0.31(+1.82%) |
Dec 29, 2005 | 17.19 | 17.19 | 16.83 | 17.04 | 53,770 | -0.07(-0.41%) |
Dec 28, 2005 | 17.16 | 17.20 | 16.92 | 17.11 | 63,100 | -0.11(-0.64%) |
Dec 27, 2005 | 17.41 | 17.55 | 16.99 | 17.22 | 59,600 | -0.06(-0.35%) |
Dec 23, 2005 | 17.41 | 17.41 | 16.92 | 17.28 | 120,935 | -0.13(-0.75%) |
Dec 22, 2005 | 17.08 | 17.43 | 16.91 | 17.41 | 48,017 | +0.31(+1.81%) |
Dec 21, 2005 | 16.89 | 17.17 | 16.80 | 17.10 | 116,536 | +0.20(+1.18%) |
Dec 20, 2005 | 16.89 | 17.15 | 16.65 | 16.90 | 257,110 | +0.00(+0.00%) |
Dec 19, 2005 | 17.79 | 17.79 | 16.90 | 16.90 | 444,323 | -0.94(-5.27%) |
Dec 16, 2005 | 18.02 | 18.13 | 17.73 | 17.84 | 285,153 | -0.21(-1.16%) |
Dec 15, 2005 | 18.26 | 18.44 | 17.84 | 18.05 | 150,315 | -0.30(-1.63%) |
Dec 14, 2005 | 17.50 | 19.07 | 17.30 | 18.35 | 504,593 | +0.89(+5.10%) |
Dec 13, 2005 | 17.26 | 17.46 | 16.88 | 17.46 | 504,226 | +0.08(+0.46%) |
Dec 12, 2005 | 17.42 | 17.42 | 16.85 | 17.38 | 152,479 | +0.14(+0.81%) |
Dec 09, 2005 | 17.32 | 17.35 | 16.83 | 17.24 | 45,856 | +0.04(+0.23%) |
Dec 08, 2005 | 16.88 | 17.23 | 16.75 | 17.20 | 239,590 | +0.25(+1.47%) |
Dec 07, 2005 | 17.41 | 17.41 | 16.86 | 16.95 | 95,057 | -0.52(-2.98%) |
Dec 06, 2005 | 17.31 | 17.52 | 17.07 | 17.47 | 164,886 | +0.29(+1.69%) |
Dec 05, 2005 | 16.62 | 17.27 | 16.49 | 17.18 | 105,989 | +0.46(+2.75%) |
Dec 02, 2005 | 17.08 | 17.08 | 16.51 | 16.72 | 56,257 | -0.28(-1.65%) |