Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.21 | 19.25 | 18.55 | 19.24 | 156,355 | +0.03(+0.15%) |
Feb 27, 2006 | 18.90 | 19.33 | 18.90 | 19.21 | 94,922 | +0.30(+1.59%) |
Feb 24, 2006 | 19.02 | 19.06 | 18.61 | 18.91 | 127,121 | -0.20(-1.06%) |
Feb 23, 2006 | 19.06 | 19.22 | 18.87 | 19.12 | 71,682 | +0.02(+0.10%) |
Feb 22, 2006 | 18.25 | 19.34 | 18.22 | 19.10 | 276,691 | +0.74(+4.00%) |
Feb 21, 2006 | 18.63 | 18.63 | 17.91 | 18.36 | 169,420 | -0.15(-0.78%) |
Feb 17, 2006 | 18.17 | 18.66 | 17.72 | 18.51 | 140,495 | +0.41(+2.24%) |
Feb 16, 2006 | 17.98 | 18.10 | 17.76 | 18.10 | 106,060 | +0.20(+1.14%) |
Feb 15, 2006 | 17.75 | 18.01 | 17.71 | 17.90 | 166,082 | +0.06(+0.33%) |
Feb 14, 2006 | 17.56 | 17.86 | 17.48 | 17.84 | 120,433 | +0.42(+2.39%) |
Feb 13, 2006 | 17.35 | 17.90 | 17.34 | 17.42 | 128,978 | -0.10(-0.55%) |
Feb 10, 2006 | 17.28 | 17.62 | 17.14 | 17.52 | 106,499 | +0.18(+1.06%) |
Feb 09, 2006 | 16.91 | 17.82 | 16.91 | 17.34 | 268,320 | +0.78(+4.73%) |
Feb 08, 2006 | 16.30 | 16.93 | 16.01 | 16.55 | 120,683 | +0.38(+2.33%) |
Feb 07, 2006 | 16.11 | 16.54 | 15.97 | 16.17 | 112,635 | -0.26(-1.59%) |
Feb 06, 2006 | 16.29 | 16.50 | 15.83 | 16.44 | 63,371 | +0.11(+0.65%) |
Feb 03, 2006 | 16.32 | 16.69 | 16.24 | 16.33 | 58,808 | -0.02(-0.12%) |
Feb 02, 2006 | 16.91 | 16.91 | 16.31 | 16.35 | 69,343 | -0.50(-2.99%) |
Feb 01, 2006 | 16.25 | 16.89 | 16.25 | 16.85 | 44,636 | +0.45(+2.77%) |
Jan 31, 2006 | 16.15 | 16.41 | 15.88 | 16.40 | 134,537 | +0.21(+1.31%) |
Jan 30, 2006 | 16.16 | 16.53 | 16.14 | 16.18 | 80,224 | -0.02(-0.12%) |
Jan 27, 2006 | 16.25 | 16.58 | 16.16 | 16.20 | 102,867 | -0.05(-0.30%) |
Jan 26, 2006 | 16.87 | 16.93 | 16.13 | 16.25 | 182,469 | -0.58(-3.45%) |
Jan 25, 2006 | 16.73 | 17.06 | 16.56 | 16.83 | 63,341 | +0.19(+1.16%) |
Jan 24, 2006 | 16.05 | 16.86 | 16.00 | 16.64 | 173,872 | +0.45(+2.81%) |
Jan 23, 2006 | 16.22 | 16.46 | 15.93 | 16.18 | 187,679 | +0.11(+0.66%) |
Jan 20, 2006 | 16.67 | 16.67 | 15.75 | 16.08 | 136,139 | -0.46(-2.81%) |
Jan 19, 2006 | 16.24 | 16.66 | 16.16 | 16.54 | 42,016 | +0.44(+2.70%) |
Jan 18, 2006 | 16.01 | 16.35 | 15.87 | 16.11 | 155,525 | -0.01(-0.06%) |
Jan 17, 2006 | 16.56 | 16.65 | 16.07 | 16.12 | 68,741 | -0.53(-3.20%) |
Jan 13, 2006 | 16.71 | 16.92 | 16.51 | 16.65 | 37,082 | +0.06(+0.35%) |
Jan 12, 2006 | 16.83 | 17.06 | 16.45 | 16.59 | 52,203 | -0.20(-1.21%) |
Jan 11, 2006 | 16.68 | 16.98 | 16.26 | 16.79 | 124,982 | +0.01(+0.06%) |
Jan 10, 2006 | 15.96 | 17.17 | 15.85 | 16.78 | 147,713 | +0.82(+5.15%) |
Jan 09, 2006 | 15.80 | 16.08 | 15.73 | 15.96 | 94,307 | +0.28(+1.79%) |
Jan 06, 2006 | 15.48 | 15.86 | 15.33 | 15.68 | 97,913 | +0.29(+1.89%) |
Jan 05, 2006 | 15.17 | 15.56 | 15.17 | 15.39 | 94,415 | +0.20(+1.34%) |
Jan 04, 2006 | 14.98 | 15.33 | 14.98 | 15.19 | 87,172 | +0.11(+0.71%) |
Jan 03, 2006 | 15.48 | 15.51 | 14.60 | 15.08 | 140,497 | -0.21(-1.39%) |
Dec 30, 2005 | 15.28 | 15.47 | 15.28 | 15.29 | 40,076 | -0.10(-0.63%) |
Dec 29, 2005 | 15.41 | 15.50 | 15.36 | 15.39 | 95,811 | -0.05(-0.31%) |
Dec 28, 2005 | 15.44 | 15.61 | 15.41 | 15.44 | 38,868 | -0.07(-0.44%) |
Dec 27, 2005 | 15.91 | 15.98 | 15.45 | 15.51 | 64,504 | -0.44(-2.73%) |
Dec 23, 2005 | 16.44 | 16.44 | 15.94 | 15.94 | 68,709 | -0.45(-2.77%) |
Dec 22, 2005 | 15.92 | 16.40 | 15.92 | 16.40 | 55,576 | +0.50(+3.17%) |
Dec 21, 2005 | 15.67 | 16.07 | 15.67 | 15.89 | 69,758 | +0.19(+1.23%) |
Dec 20, 2005 | 15.67 | 15.73 | 15.58 | 15.70 | 54,999 | +0.03(+0.19%) |
Dec 19, 2005 | 15.50 | 15.74 | 15.34 | 15.67 | 71,480 | +0.27(+1.76%) |
Dec 16, 2005 | 15.62 | 15.78 | 15.32 | 15.40 | 205,388 | -0.28(-1.79%) |
Dec 15, 2005 | 15.96 | 16.03 | 15.36 | 15.68 | 119,680 | -0.25(-1.58%) |
Dec 14, 2005 | 16.21 | 16.21 | 15.93 | 15.93 | 37,948 | -0.15(-0.96%) |
Dec 13, 2005 | 16.39 | 16.64 | 15.96 | 16.09 | 76,352 | -0.29(-1.77%) |
Dec 12, 2005 | 16.54 | 16.75 | 16.29 | 16.38 | 39,054 | +0.00(+0.00%) |
Dec 09, 2005 | 16.30 | 16.46 | 16.17 | 16.38 | 20,254 | +0.05(+0.30%) |
Dec 08, 2005 | 16.35 | 16.74 | 16.12 | 16.33 | 39,655 | +0.13(+0.78%) |
Dec 07, 2005 | 16.64 | 16.64 | 16.17 | 16.20 | 30,999 | -0.36(-2.16%) |
Dec 06, 2005 | 16.17 | 16.71 | 16.00 | 16.56 | 119,661 | +0.49(+3.07%) |
Dec 05, 2005 | 15.84 | 16.16 | 15.81 | 16.07 | 93,372 | +0.05(+0.30%) |
Dec 02, 2005 | 16.16 | 16.16 | 15.89 | 16.02 | 61,134 | +0.00(+0.00%) |