Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.16 | 18.28 | 17.80 | 17.89 | 5,064,613 | -0.27(-1.50%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.09 | 18.16 | 3,280,852 | -0.09(-0.51%) |
Feb 24, 2006 | 18.38 | 18.42 | 18.14 | 18.26 | 4,838,025 | -0.16(-0.86%) |
Feb 23, 2006 | 18.37 | 18.58 | 18.25 | 18.41 | 2,876,584 | +0.03(+0.18%) |
Feb 22, 2006 | 18.23 | 18.41 | 18.17 | 18.38 | 2,619,223 | +0.22(+1.20%) |
Feb 21, 2006 | 18.23 | 18.24 | 18.03 | 18.16 | 2,295,919 | -0.11(-0.60%) |
Feb 17, 2006 | 18.40 | 18.45 | 18.21 | 18.27 | 3,678,159 | -0.13(-0.71%) |
Feb 16, 2006 | 18.48 | 18.48 | 18.28 | 18.40 | 3,593,166 | +0.03(+0.18%) |
Feb 15, 2006 | 18.21 | 18.43 | 18.11 | 18.37 | 5,191,187 | +0.02(+0.12%) |
Feb 14, 2006 | 17.87 | 18.36 | 17.83 | 18.35 | 7,947,792 | +0.50(+2.78%) |
Feb 13, 2006 | 17.80 | 17.87 | 17.73 | 17.85 | 4,601,363 | +0.02(+0.12%) |
Feb 10, 2006 | 17.67 | 17.85 | 17.58 | 17.83 | 4,735,813 | +0.17(+0.96%) |
Feb 09, 2006 | 17.60 | 17.75 | 17.59 | 17.66 | 3,864,998 | +0.06(+0.34%) |
Feb 08, 2006 | 17.78 | 17.78 | 17.53 | 17.60 | 5,252,184 | -0.09(-0.49%) |
Feb 07, 2006 | 17.81 | 17.87 | 17.62 | 17.69 | 4,554,836 | -0.18(-1.01%) |
Feb 06, 2006 | 17.67 | 17.89 | 17.62 | 17.87 | 3,682,555 | +0.13(+0.71%) |
Feb 03, 2006 | 17.88 | 17.96 | 17.68 | 17.74 | 6,775,653 | -0.23(-1.28%) |
Feb 02, 2006 | 18.23 | 18.26 | 17.80 | 17.97 | 10,134,905 | -0.07(-0.36%) |
Feb 01, 2006 | 17.80 | 18.09 | 17.79 | 18.04 | 7,543,341 | +0.22(+1.26%) |
Jan 31, 2006 | 17.94 | 17.96 | 17.80 | 17.81 | 3,636,762 | -0.17(-0.94%) |
Jan 30, 2006 | 17.80 | 18.03 | 17.75 | 17.98 | 4,046,342 | +0.13(+0.70%) |
Jan 27, 2006 | 17.81 | 17.92 | 17.77 | 17.86 | 2,722,717 | +0.02(+0.12%) |
Jan 26, 2006 | 17.82 | 17.88 | 17.75 | 17.84 | 7,137,974 | +0.07(+0.37%) |
Jan 25, 2006 | 17.70 | 17.83 | 17.58 | 17.77 | 6,161,833 | +0.08(+0.43%) |
Jan 24, 2006 | 17.93 | 18.01 | 17.69 | 17.69 | 5,811,602 | -0.14(-0.77%) |
Jan 23, 2006 | 17.73 | 17.86 | 17.68 | 17.83 | 7,883,314 | +0.22(+1.24%) |
Jan 20, 2006 | 17.91 | 18.23 | 17.52 | 17.61 | 5,847,687 | -0.19(-1.07%) |
Jan 19, 2006 | 17.91 | 17.98 | 17.69 | 17.80 | 3,272,975 | -0.11(-0.61%) |
Jan 18, 2006 | 18.07 | 18.12 | 17.81 | 17.91 | 2,732,792 | -0.26(-1.41%) |
Jan 17, 2006 | 17.99 | 18.20 | 17.93 | 18.17 | 3,044,739 | +0.02(+0.09%) |
Jan 13, 2006 | 18.22 | 18.27 | 17.95 | 18.15 | 3,111,964 | -0.08(-0.45%) |
Jan 12, 2006 | 18.51 | 18.56 | 18.23 | 18.23 | 2,970,919 | -0.34(-1.85%) |
Jan 11, 2006 | 18.76 | 18.88 | 18.55 | 18.58 | 2,976,415 | -0.12(-0.64%) |
Jan 10, 2006 | 18.41 | 18.74 | 18.22 | 18.70 | 3,151,897 | +0.19(+1.00%) |
Jan 09, 2006 | 18.59 | 18.82 | 18.39 | 18.51 | 4,404,266 | -0.15(-0.79%) |
Jan 06, 2006 | 18.45 | 18.70 | 18.34 | 18.66 | 3,772,311 | +0.29(+1.61%) |
Jan 05, 2006 | 18.33 | 18.36 | 18.23 | 18.36 | 2,912,487 | -0.06(-0.33%) |
Jan 04, 2006 | 18.26 | 18.44 | 18.23 | 18.43 | 3,830,012 | +0.14(+0.78%) |
Jan 03, 2006 | 18.35 | 18.58 | 18.08 | 18.28 | 5,106,560 | -0.07(-0.36%) |
Dec 30, 2005 | 18.53 | 18.62 | 18.23 | 18.35 | 4,565,277 | -0.33(-1.78%) |
Dec 29, 2005 | 18.76 | 18.81 | 18.59 | 18.68 | 3,072,032 | -0.17(-0.90%) |
Dec 28, 2005 | 18.81 | 18.88 | 18.64 | 18.85 | 2,528,185 | +0.01(+0.06%) |
Dec 27, 2005 | 18.85 | 19.05 | 18.74 | 18.84 | 2,799,467 | +0.04(+0.23%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.58 | 18.80 | 2,578,558 | -0.03(-0.15%) |
Dec 22, 2005 | 18.73 | 18.82 | 18.59 | 18.82 | 2,718,504 | +0.20(+1.05%) |
Dec 21, 2005 | 18.23 | 18.65 | 18.23 | 18.63 | 3,449,923 | +0.44(+2.40%) |
Dec 20, 2005 | 18.23 | 18.41 | 18.12 | 18.19 | 4,046,158 | -0.10(-0.57%) |
Dec 19, 2005 | 18.35 | 18.51 | 18.27 | 18.29 | 3,888,811 | -0.10(-0.53%) |
Dec 16, 2005 | 18.46 | 18.51 | 18.34 | 18.39 | 6,103,766 | -0.06(-0.33%) |
Dec 15, 2005 | 18.48 | 18.59 | 18.39 | 18.45 | 5,210,604 | +0.05(+0.30%) |
Dec 14, 2005 | 18.49 | 18.58 | 18.35 | 18.40 | 2,517,561 | -0.17(-0.94%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.50 | 18.57 | 3,916,653 | -0.03(-0.15%) |
Dec 12, 2005 | 18.59 | 18.75 | 18.53 | 18.60 | 4,767,503 | +0.13(+0.71%) |
Dec 09, 2005 | 18.37 | 18.55 | 18.11 | 18.47 | 3,173,878 | +0.10(+0.54%) |
Dec 08, 2005 | 18.40 | 18.58 | 18.27 | 18.37 | 3,875,256 | -0.13(-0.68%) |
Dec 07, 2005 | 18.15 | 18.50 | 18.15 | 18.50 | 4,439,069 | +0.38(+2.08%) |
Dec 06, 2005 | 18.18 | 18.29 | 18.05 | 18.12 | 4,104,591 | +0.07(+0.39%) |
Dec 05, 2005 | 18.15 | 18.29 | 17.86 | 18.05 | 5,013,507 | -0.22(-1.20%) |
Dec 02, 2005 | 18.02 | 18.64 | 18.02 | 18.27 | 7,798,870 | +0.33(+1.83%) |