Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.91 | 17.82 | 17.34 | 17.34 | 4,204,528 | -0.57(-3.16%) |
Feb 27, 2006 | 18.03 | 18.23 | 17.91 | 17.91 | 1,580,996 | -0.19(-1.07%) |
Feb 24, 2006 | 18.47 | 18.47 | 18.08 | 18.10 | 2,665,160 | -0.37(-2.02%) |
Feb 23, 2006 | 18.45 | 18.50 | 18.28 | 18.47 | 1,799,549 | +0.05(+0.25%) |
Feb 22, 2006 | 18.01 | 18.45 | 17.92 | 18.43 | 3,633,939 | +0.44(+2.47%) |
Feb 21, 2006 | 18.25 | 18.26 | 17.95 | 17.98 | 2,746,608 | -0.14(-0.76%) |
Feb 17, 2006 | 17.80 | 18.15 | 17.79 | 18.12 | 2,074,210 | +0.32(+1.78%) |
Feb 16, 2006 | 17.47 | 17.80 | 17.47 | 17.80 | 1,800,906 | +0.34(+1.95%) |
Feb 15, 2006 | 17.39 | 17.55 | 17.28 | 17.46 | 2,300,907 | +0.08(+0.47%) |
Feb 14, 2006 | 17.51 | 17.53 | 17.28 | 17.38 | 3,630,772 | -0.15(-0.84%) |
Feb 13, 2006 | 17.86 | 17.86 | 17.50 | 17.53 | 2,478,735 | -0.23(-1.28%) |
Feb 10, 2006 | 17.99 | 18.14 | 17.63 | 17.76 | 3,020,364 | -0.24(-1.35%) |
Feb 09, 2006 | 17.76 | 18.02 | 17.63 | 18.00 | 7,266,069 | +0.23(+1.31%) |
Feb 08, 2006 | 18.08 | 18.17 | 17.75 | 17.77 | 4,729,868 | -0.17(-0.94%) |
Feb 07, 2006 | 18.30 | 18.31 | 17.94 | 17.94 | 1,554,300 | -0.36(-1.97%) |
Feb 06, 2006 | 18.25 | 18.41 | 18.25 | 18.30 | 949,774 | +0.07(+0.39%) |
Feb 03, 2006 | 18.52 | 18.52 | 18.17 | 18.23 | 2,387,785 | -0.29(-1.56%) |
Feb 02, 2006 | 18.69 | 18.73 | 18.34 | 18.52 | 1,802,264 | -0.12(-0.66%) |
Feb 01, 2006 | 18.46 | 18.68 | 18.44 | 18.64 | 2,972,853 | +0.17(+0.95%) |
Jan 31, 2006 | 18.56 | 18.56 | 18.44 | 18.46 | 2,531,676 | -0.11(-0.57%) |
Jan 30, 2006 | 18.64 | 18.72 | 18.48 | 18.57 | 2,260,183 | -0.04(-0.20%) |
Jan 27, 2006 | 18.92 | 19.04 | 18.57 | 18.61 | 4,514,031 | -0.26(-1.39%) |
Jan 26, 2006 | 18.79 | 18.98 | 18.77 | 18.87 | 5,593,670 | +0.08(+0.42%) |
Jan 25, 2006 | 18.70 | 18.81 | 18.68 | 18.79 | 3,406,337 | +0.25(+1.37%) |
Jan 24, 2006 | 18.43 | 18.59 | 18.39 | 18.54 | 3,140,274 | +0.20(+1.07%) |
Jan 23, 2006 | 18.17 | 18.36 | 18.17 | 18.34 | 3,034,391 | +0.29(+1.58%) |
Jan 20, 2006 | 18.20 | 18.28 | 18.04 | 18.06 | 6,286,431 | -0.20(-1.09%) |
Jan 19, 2006 | 17.86 | 18.28 | 17.83 | 18.25 | 2,180,092 | +0.55(+3.11%) |
Jan 18, 2006 | 17.57 | 17.71 | 17.55 | 17.70 | 2,508,599 | -0.12(-0.68%) |
Jan 17, 2006 | 18.03 | 18.03 | 17.73 | 17.83 | 2,758,826 | -0.34(-1.85%) |
Jan 13, 2006 | 17.69 | 18.21 | 17.69 | 18.16 | 5,369,688 | -0.30(-1.62%) |
Jan 12, 2006 | 18.66 | 18.69 | 18.44 | 18.46 | 1,247,964 | -0.20(-1.07%) |
Jan 11, 2006 | 18.67 | 18.73 | 18.62 | 18.66 | 2,527,604 | +0.02(+0.08%) |
Jan 10, 2006 | 18.73 | 18.74 | 18.52 | 18.64 | 3,106,337 | -0.12(-0.64%) |
Jan 09, 2006 | 18.56 | 18.77 | 18.44 | 18.76 | 1,821,721 | +0.26(+1.42%) |
Jan 06, 2006 | 18.46 | 18.52 | 18.44 | 18.50 | 1,785,069 | +0.16(+0.87%) |
Jan 05, 2006 | 18.56 | 18.61 | 18.30 | 18.34 | 1,599,096 | -0.17(-0.91%) |
Jan 04, 2006 | 18.56 | 18.63 | 18.42 | 18.51 | 1,774,662 | +0.04(+0.24%) |
Jan 03, 2006 | 18.01 | 18.48 | 17.99 | 18.46 | 3,052,038 | +0.67(+3.79%) |
Dec 30, 2005 | 17.85 | 17.85 | 17.64 | 17.79 | 716,742 | -0.09(-0.51%) |
Dec 29, 2005 | 17.70 | 17.93 | 17.70 | 17.88 | 1,507,241 | +0.24(+1.34%) |
Dec 28, 2005 | 17.85 | 17.85 | 17.55 | 17.64 | 725,792 | -0.19(-1.05%) |
Dec 27, 2005 | 17.83 | 17.93 | 17.82 | 17.83 | 1,080,091 | +0.02(+0.11%) |
Dec 23, 2005 | 17.80 | 17.86 | 17.79 | 17.81 | 656,561 | +0.02(+0.12%) |
Dec 22, 2005 | 17.65 | 17.88 | 17.64 | 17.79 | 1,725,793 | +0.16(+0.93%) |
Dec 21, 2005 | 17.68 | 17.70 | 17.54 | 17.63 | 2,504,527 | -0.04(-0.20%) |
Dec 20, 2005 | 17.66 | 17.73 | 17.64 | 17.66 | 2,159,730 | +0.03(+0.15%) |
Dec 19, 2005 | 17.98 | 18.00 | 17.64 | 17.64 | 1,701,359 | -0.35(-1.94%) |
Dec 16, 2005 | 18.11 | 18.13 | 17.88 | 17.98 | 2,046,608 | -0.20(-1.08%) |
Dec 15, 2005 | 18.23 | 18.54 | 18.15 | 18.18 | 4,422,628 | +0.10(+0.55%) |
Dec 14, 2005 | 18.12 | 18.13 | 18.02 | 18.08 | 690,498 | -0.03(-0.18%) |
Dec 13, 2005 | 18.12 | 18.34 | 18.09 | 18.12 | 3,003,170 | +0.02(+0.10%) |
Dec 12, 2005 | 18.13 | 18.17 | 18.07 | 18.10 | 1,193,213 | -0.04(-0.19%) |
Dec 09, 2005 | 18.18 | 18.21 | 17.97 | 18.13 | 2,966,971 | +0.03(+0.18%) |
Dec 08, 2005 | 18.39 | 18.45 | 18.01 | 18.10 | 1,895,024 | -0.27(-1.44%) |
Dec 07, 2005 | 17.83 | 18.40 | 17.83 | 18.37 | 4,161,542 | +0.55(+3.08%) |
Dec 06, 2005 | 17.89 | 17.90 | 17.74 | 17.82 | 3,276,926 | +0.11(+0.65%) |
Dec 05, 2005 | 17.57 | 17.72 | 17.53 | 17.70 | 1,520,815 | +0.08(+0.45%) |
Dec 02, 2005 | 17.72 | 17.77 | 17.49 | 17.62 | 2,486,880 | -0.13(-0.76%) |