Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.21 | 17.38 | 17.02 | 17.09 | 698,611 | -0.12(-0.69%) |
Feb 27, 2006 | 16.95 | 17.41 | 16.95 | 17.21 | 652,543 | +0.13(+0.76%) |
Feb 24, 2006 | 17.03 | 17.13 | 16.88 | 17.08 | 1,059,552 | +0.11(+0.65%) |
Feb 23, 2006 | 17.06 | 17.11 | 16.86 | 16.97 | 819,004 | -0.17(-1.01%) |
Feb 22, 2006 | 17.23 | 17.32 | 16.96 | 17.14 | 1,347,356 | -0.29(-1.69%) |
Feb 21, 2006 | 17.67 | 17.69 | 17.28 | 17.44 | 976,441 | -0.19(-1.10%) |
Feb 17, 2006 | 17.89 | 17.89 | 17.59 | 17.63 | 688,638 | -0.24(-1.32%) |
Feb 16, 2006 | 18.02 | 18.10 | 17.67 | 17.87 | 825,415 | -0.08(-0.42%) |
Feb 15, 2006 | 17.85 | 18.00 | 17.73 | 17.94 | 745,391 | +0.25(+1.40%) |
Feb 14, 2006 | 17.62 | 17.81 | 17.53 | 17.70 | 1,012,060 | +0.32(+1.84%) |
Feb 13, 2006 | 17.39 | 17.68 | 17.31 | 17.38 | 745,866 | -0.08(-0.46%) |
Feb 10, 2006 | 17.42 | 17.64 | 17.24 | 17.46 | 1,093,509 | +0.02(+0.10%) |
Feb 09, 2006 | 17.27 | 17.64 | 17.16 | 17.44 | 2,137,390 | +0.42(+2.47%) |
Feb 08, 2006 | 18.11 | 18.29 | 16.28 | 17.02 | 4,110,932 | -0.46(-2.63%) |
Feb 07, 2006 | 32.98 | 17.48 | 16.51 | 17.48 | 3,501,368 | +1.45(+9.07%) |
Feb 06, 2006 | 16.18 | 16.26 | 15.78 | 16.02 | 1,105,382 | -0.16(-0.99%) |
Feb 03, 2006 | 16.20 | 16.30 | 15.94 | 16.18 | 787,896 | -0.03(-0.18%) |
Feb 02, 2006 | 16.26 | 16.39 | 16.02 | 16.21 | 1,114,881 | -0.13(-0.77%) |
Feb 01, 2006 | 16.55 | 16.60 | 16.21 | 16.34 | 939,634 | -0.27(-1.62%) |
Jan 31, 2006 | 16.57 | 16.72 | 16.41 | 16.61 | 781,010 | +0.00(+0.00%) |
Jan 30, 2006 | 16.64 | 16.84 | 16.53 | 16.61 | 813,780 | -0.03(-0.20%) |
Jan 27, 2006 | 16.49 | 16.75 | 16.49 | 16.64 | 787,422 | +0.11(+0.66%) |
Jan 26, 2006 | 16.31 | 16.57 | 16.29 | 16.53 | 1,942,196 | +0.24(+1.50%) |
Jan 25, 2006 | 16.12 | 16.35 | 15.98 | 16.29 | 1,757,214 | +0.52(+3.28%) |
Jan 24, 2006 | 15.75 | 15.77 | 15.54 | 15.77 | 971,929 | -0.02(-0.13%) |
Jan 23, 2006 | 15.73 | 15.82 | 15.62 | 15.79 | 1,569,619 | -0.06(-0.40%) |
Jan 20, 2006 | 15.83 | 15.90 | 15.70 | 15.86 | 1,216,277 | -0.10(-0.63%) |
Jan 19, 2006 | 16.00 | 16.00 | 15.82 | 15.96 | 1,065,964 | -0.05(-0.29%) |
Jan 18, 2006 | 15.92 | 16.13 | 15.88 | 16.00 | 1,258,782 | -0.13(-0.78%) |
Jan 17, 2006 | 16.02 | 16.25 | 16.02 | 16.13 | 660,855 | +0.05(+0.31%) |
Jan 13, 2006 | 16.25 | 16.31 | 15.99 | 16.08 | 985,702 | -0.13(-0.81%) |
Jan 12, 2006 | 16.45 | 16.51 | 16.12 | 16.21 | 1,226,250 | -0.22(-1.33%) |
Jan 11, 2006 | 16.74 | 16.93 | 16.10 | 16.43 | 1,513,341 | +0.09(+0.54%) |
Jan 10, 2006 | 16.09 | 16.48 | 16.09 | 16.34 | 1,428,092 | +0.43(+2.73%) |
Jan 09, 2006 | 15.56 | 16.02 | 15.56 | 15.91 | 1,494,819 | +0.38(+2.47%) |
Jan 06, 2006 | 16.07 | 16.11 | 15.50 | 15.52 | 2,690,200 | -0.55(-3.41%) |
Jan 05, 2006 | 16.19 | 16.22 | 16.03 | 16.07 | 539,274 | -0.12(-0.75%) |
Jan 04, 2006 | 16.19 | 16.34 | 15.96 | 16.19 | 1,491,020 | +0.10(+0.60%) |
Jan 03, 2006 | 16.34 | 16.42 | 15.71 | 16.10 | 2,008,923 | -0.04(-0.23%) |
Dec 30, 2005 | 16.13 | 16.21 | 16.01 | 16.13 | 714,046 | -0.16(-0.98%) |
Dec 29, 2005 | 16.37 | 16.49 | 16.24 | 16.29 | 952,932 | -0.13(-0.79%) |
Dec 28, 2005 | 16.36 | 16.57 | 16.28 | 16.42 | 664,417 | +0.02(+0.13%) |
Dec 27, 2005 | 16.47 | 16.74 | 16.29 | 16.40 | 921,825 | -0.27(-1.64%) |
Dec 23, 2005 | 16.60 | 16.80 | 16.44 | 16.68 | 734,230 | +0.09(+0.56%) |
Dec 22, 2005 | 16.44 | 16.63 | 16.44 | 16.58 | 1,190,156 | +0.29(+1.76%) |
Dec 21, 2005 | 16.10 | 16.42 | 15.94 | 16.30 | 1,352,105 | +0.25(+1.57%) |
Dec 20, 2005 | 16.61 | 16.61 | 15.84 | 16.04 | 2,643,657 | -0.44(-2.66%) |
Dec 19, 2005 | 17.03 | 17.05 | 16.02 | 16.48 | 2,040,031 | -0.63(-3.67%) |
Dec 16, 2005 | 17.41 | 17.50 | 17.10 | 17.11 | 853,436 | -0.16(-0.93%) |
Dec 15, 2005 | 17.43 | 17.56 | 17.24 | 17.27 | 543,074 | -0.11(-0.65%) |
Dec 14, 2005 | 17.35 | 17.47 | 17.31 | 17.38 | 635,684 | +0.00(+0.00%) |
Dec 13, 2005 | 17.27 | 17.39 | 17.17 | 17.38 | 669,641 | +0.18(+1.05%) |
Dec 12, 2005 | 17.10 | 17.30 | 17.01 | 17.20 | 623,098 | +0.27(+1.59%) |
Dec 09, 2005 | 16.88 | 17.02 | 16.75 | 16.93 | 487,508 | +0.05(+0.27%) |
Dec 08, 2005 | 16.99 | 16.99 | 16.58 | 16.89 | 1,523,314 | -0.19(-1.13%) |
Dec 07, 2005 | 17.50 | 17.50 | 16.89 | 17.08 | 928,236 | -0.45(-2.57%) |
Dec 06, 2005 | 17.50 | 17.67 | 17.44 | 17.53 | 639,246 | +0.11(+0.60%) |
Dec 05, 2005 | 17.24 | 17.46 | 17.18 | 17.43 | 797,157 | +0.19(+1.07%) |
Dec 02, 2005 | 16.84 | 17.26 | 16.84 | 17.24 | 1,121,292 | +0.13(+0.74%) |