Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.39 | 18.63 | 18.22 | 18.51 | 776,702 | +0.12(+0.65%) |
Feb 27, 2006 | 18.30 | 18.51 | 18.26 | 18.39 | 639,518 | +0.06(+0.33%) |
Feb 24, 2006 | 18.60 | 18.66 | 18.29 | 18.33 | 500,828 | -0.26(-1.38%) |
Feb 23, 2006 | 18.66 | 18.67 | 18.51 | 18.59 | 716,066 | -0.08(-0.45%) |
Feb 22, 2006 | 18.46 | 18.78 | 18.37 | 18.67 | 649,568 | +0.22(+1.20%) |
Feb 21, 2006 | 18.11 | 18.59 | 18.11 | 18.45 | 645,548 | +0.27(+1.48%) |
Feb 17, 2006 | 18.11 | 18.37 | 18.11 | 18.18 | 626,621 | +0.09(+0.50%) |
Feb 16, 2006 | 18.17 | 18.29 | 18.00 | 18.09 | 492,955 | -0.02(-0.10%) |
Feb 15, 2006 | 18.00 | 18.18 | 18.00 | 18.11 | 413,057 | -0.04(-0.20%) |
Feb 14, 2006 | 18.17 | 18.20 | 17.97 | 18.14 | 402,672 | +0.06(+0.33%) |
Feb 13, 2006 | 17.94 | 18.08 | 17.90 | 18.08 | 476,540 | +0.10(+0.56%) |
Feb 10, 2006 | 17.94 | 18.15 | 17.91 | 17.98 | 523,105 | -0.01(-0.07%) |
Feb 09, 2006 | 17.93 | 18.06 | 17.88 | 17.99 | 836,500 | +0.10(+0.53%) |
Feb 08, 2006 | 17.91 | 18.00 | 17.65 | 17.90 | 1,080,884 | -0.23(-1.28%) |
Feb 07, 2006 | 18.09 | 18.31 | 18.09 | 18.13 | 677,039 | -0.02(-0.10%) |
Feb 06, 2006 | 18.11 | 18.20 | 18.06 | 18.15 | 742,029 | +0.02(+0.13%) |
Feb 03, 2006 | 18.05 | 18.20 | 17.98 | 18.13 | 1,143,529 | +0.08(+0.43%) |
Feb 02, 2006 | 17.76 | 18.16 | 17.64 | 18.05 | 1,420,911 | -0.16(-0.88%) |
Feb 01, 2006 | 18.19 | 18.36 | 18.10 | 18.21 | 1,179,374 | -0.06(-0.33%) |
Jan 31, 2006 | 18.40 | 18.46 | 18.18 | 18.27 | 1,512,869 | -0.12(-0.65%) |
Jan 30, 2006 | 18.35 | 18.50 | 17.83 | 18.39 | 951,573 | -0.02(-0.10%) |
Jan 27, 2006 | 18.39 | 18.50 | 18.32 | 18.41 | 988,423 | +0.02(+0.10%) |
Jan 26, 2006 | 18.42 | 18.57 | 18.27 | 18.39 | 1,574,342 | -0.21(-1.12%) |
Jan 25, 2006 | 18.78 | 19.05 | 18.59 | 18.60 | 1,053,581 | -0.18(-0.95%) |
Jan 24, 2006 | 18.81 | 18.96 | 18.70 | 18.78 | 1,003,666 | -0.03(-0.16%) |
Jan 23, 2006 | 18.51 | 18.96 | 18.51 | 18.81 | 1,348,550 | +0.30(+1.61%) |
Jan 20, 2006 | 19.94 | 19.95 | 18.45 | 18.51 | 6,245,945 | -1.58(-7.85%) |
Jan 19, 2006 | 19.87 | 20.11 | 19.86 | 20.08 | 803,334 | +0.19(+0.96%) |
Jan 18, 2006 | 19.70 | 19.93 | 19.67 | 19.89 | 405,017 | +0.07(+0.33%) |
Jan 17, 2006 | 19.85 | 19.86 | 19.65 | 19.83 | 623,773 | -0.04(-0.18%) |
Jan 13, 2006 | 20.21 | 20.21 | 19.67 | 19.86 | 846,550 | -0.38(-1.86%) |
Jan 12, 2006 | 20.29 | 20.29 | 19.87 | 20.24 | 487,930 | -0.11(-0.53%) |
Jan 11, 2006 | 20.42 | 20.61 | 20.09 | 20.35 | 867,822 | -0.25(-1.22%) |
Jan 10, 2006 | 20.50 | 20.69 | 20.43 | 20.60 | 593,958 | +0.01(+0.03%) |
Jan 09, 2006 | 20.39 | 20.61 | 20.38 | 20.59 | 563,975 | +0.23(+1.14%) |
Jan 06, 2006 | 20.03 | 20.36 | 19.96 | 20.36 | 579,888 | +0.33(+1.64%) |
Jan 05, 2006 | 19.59 | 20.17 | 19.51 | 20.03 | 980,383 | +0.40(+2.04%) |
Jan 04, 2006 | 19.63 | 19.67 | 19.49 | 19.63 | 591,613 | +0.06(+0.31%) |
Jan 03, 2006 | 19.31 | 19.67 | 19.03 | 19.57 | 527,963 | +0.45(+2.37%) |
Dec 30, 2005 | 18.88 | 19.21 | 18.69 | 19.12 | 805,177 | +0.25(+1.33%) |
Dec 29, 2005 | 19.21 | 19.25 | 18.84 | 18.87 | 699,651 | -0.48(-2.50%) |
Dec 28, 2005 | 19.34 | 19.45 | 19.18 | 19.35 | 292,456 | +0.02(+0.09%) |
Dec 27, 2005 | 19.20 | 19.49 | 19.16 | 19.33 | 412,722 | +0.18(+0.97%) |
Dec 23, 2005 | 19.16 | 19.31 | 19.13 | 19.15 | 279,224 | -0.02(-0.09%) |
Dec 22, 2005 | 19.07 | 19.18 | 18.85 | 19.16 | 362,304 | +0.09(+0.47%) |
Dec 21, 2005 | 18.98 | 19.16 | 18.98 | 19.07 | 338,017 | +0.05(+0.28%) |
Dec 20, 2005 | 19.16 | 19.27 | 18.84 | 19.02 | 573,020 | -0.19(-0.96%) |
Dec 19, 2005 | 19.17 | 19.30 | 19.17 | 19.21 | 596,136 | -0.04(-0.19%) |
Dec 16, 2005 | 19.25 | 19.34 | 19.24 | 19.24 | 520,928 | +0.01(+0.06%) |
Dec 15, 2005 | 19.26 | 19.53 | 19.10 | 19.23 | 562,468 | -0.15(-0.77%) |
Dec 14, 2005 | 19.44 | 19.51 | 19.37 | 19.38 | 437,010 | -0.13(-0.64%) |
Dec 13, 2005 | 18.98 | 19.51 | 18.98 | 19.50 | 752,582 | +0.53(+2.77%) |
Dec 12, 2005 | 19.16 | 19.18 | 18.97 | 18.98 | 841,525 | -0.13(-0.66%) |
Dec 09, 2005 | 19.16 | 19.16 | 18.98 | 19.10 | 452,420 | +0.03(+0.16%) |
Dec 08, 2005 | 18.98 | 19.10 | 18.91 | 19.07 | 892,445 | +0.12(+0.63%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.87 | 18.96 | 874,522 | -0.36(-1.89%) |
Dec 06, 2005 | 19.34 | 19.43 | 19.25 | 19.32 | 909,698 | +0.01(+0.03%) |
Dec 05, 2005 | 19.25 | 19.34 | 19.12 | 19.31 | 825,947 | +0.24(+1.25%) |
Dec 02, 2005 | 19.10 | 19.16 | 18.93 | 19.07 | 359,289 | -0.03(-0.16%) |