Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.69 | 17.80 | 17.43 | 17.73 | 1,276,294 | +0.04(+0.22%) |
Feb 27, 2006 | 17.93 | 18.00 | 17.67 | 17.69 | 734,486 | -0.37(-2.04%) |
Feb 24, 2006 | 18.11 | 18.23 | 17.91 | 18.06 | 522,303 | -0.07(-0.37%) |
Feb 23, 2006 | 17.95 | 18.20 | 17.80 | 18.13 | 1,069,065 | +0.14(+0.75%) |
Feb 22, 2006 | 17.71 | 18.02 | 17.68 | 17.99 | 1,168,345 | +0.24(+1.36%) |
Feb 21, 2006 | 17.96 | 17.96 | 17.59 | 17.75 | 860,701 | -0.27(-1.51%) |
Feb 17, 2006 | 17.93 | 18.18 | 17.85 | 18.02 | 774,321 | +0.18(+1.03%) |
Feb 16, 2006 | 17.69 | 17.86 | 17.66 | 17.84 | 622,821 | +0.15(+0.82%) |
Feb 15, 2006 | 16.78 | 17.90 | 16.61 | 17.69 | 2,051,442 | +0.73(+4.28%) |
Feb 14, 2006 | 16.91 | 17.07 | 16.61 | 16.97 | 1,444,203 | +0.01(+0.06%) |
Feb 13, 2006 | 17.18 | 17.18 | 16.76 | 16.96 | 1,543,690 | -0.22(-1.30%) |
Feb 10, 2006 | 17.22 | 17.26 | 16.83 | 17.18 | 1,509,840 | -0.10(-0.56%) |
Feb 09, 2006 | 17.33 | 17.53 | 17.18 | 17.28 | 1,215,715 | -0.08(-0.45%) |
Feb 08, 2006 | 16.95 | 17.37 | 16.81 | 17.35 | 2,794,494 | +0.41(+2.40%) |
Feb 07, 2006 | 17.22 | 17.22 | 16.76 | 16.95 | 2,728,032 | -0.27(-1.58%) |
Feb 06, 2006 | 17.35 | 17.52 | 17.14 | 17.22 | 2,444,227 | -0.46(-2.58%) |
Feb 03, 2006 | 17.88 | 17.92 | 17.06 | 17.67 | 2,367,342 | -0.30(-1.67%) |
Feb 02, 2006 | 18.45 | 18.94 | 17.89 | 17.97 | 2,150,722 | -0.47(-2.57%) |
Feb 01, 2006 | 18.32 | 18.59 | 18.20 | 18.45 | 1,487,032 | +0.32(+1.76%) |
Jan 31, 2006 | 18.57 | 18.63 | 18.09 | 18.13 | 1,447,919 | -0.47(-2.50%) |
Jan 30, 2006 | 18.07 | 18.72 | 17.30 | 18.59 | 2,217,184 | +0.67(+3.73%) |
Jan 27, 2006 | 18.17 | 18.29 | 17.74 | 17.93 | 2,246,493 | -0.30(-1.65%) |
Jan 26, 2006 | 18.62 | 18.69 | 18.23 | 18.23 | 1,513,864 | -0.48(-2.59%) |
Jan 25, 2006 | 18.14 | 18.81 | 18.12 | 18.71 | 1,432,748 | +0.61(+3.37%) |
Jan 24, 2006 | 18.10 | 18.22 | 17.95 | 18.10 | 1,548,643 | +0.00(+0.00%) |
Jan 23, 2006 | 18.18 | 18.39 | 18.08 | 18.10 | 2,062,278 | +0.05(+0.27%) |
Jan 20, 2006 | 18.01 | 18.18 | 17.86 | 18.05 | 1,374,645 | -0.06(-0.32%) |
Jan 19, 2006 | 18.16 | 18.31 | 18.10 | 18.11 | 1,239,658 | -0.04(-0.21%) |
Jan 18, 2006 | 18.05 | 18.28 | 18.03 | 18.15 | 1,494,050 | -0.22(-1.21%) |
Jan 17, 2006 | 18.41 | 18.58 | 18.24 | 18.37 | 1,279,906 | -0.31(-1.66%) |
Jan 13, 2006 | 19.49 | 19.49 | 18.65 | 18.68 | 585,256 | -0.07(-0.36%) |
Jan 12, 2006 | 18.94 | 19.01 | 18.69 | 18.75 | 397,739 | -0.13(-0.67%) |
Jan 11, 2006 | 18.94 | 19.05 | 18.86 | 18.88 | 637,063 | -0.07(-0.36%) |
Jan 10, 2006 | 18.89 | 19.05 | 18.61 | 18.94 | 867,616 | -0.07(-0.36%) |
Jan 09, 2006 | 18.89 | 19.07 | 18.72 | 19.01 | 997,547 | +0.04(+0.20%) |
Jan 06, 2006 | 18.89 | 19.08 | 18.86 | 18.97 | 1,180,007 | +0.00(+0.00%) |
Jan 05, 2006 | 18.99 | 19.21 | 18.82 | 18.97 | 1,752,363 | -0.12(-0.61%) |
Jan 04, 2006 | 18.51 | 19.22 | 18.48 | 19.09 | 2,470,647 | -0.09(-0.46%) |
Jan 03, 2006 | 18.89 | 19.32 | 18.89 | 19.18 | 2,160,939 | +0.25(+1.33%) |
Dec 30, 2005 | 18.87 | 18.92 | 18.68 | 18.92 | 671,120 | +0.06(+0.31%) |
Dec 29, 2005 | 19.02 | 19.04 | 18.86 | 18.87 | 409,194 | -0.15(-0.76%) |
Dec 28, 2005 | 18.99 | 19.13 | 18.84 | 19.01 | 413,116 | +0.03(+0.15%) |
Dec 27, 2005 | 19.23 | 19.24 | 18.85 | 18.98 | 653,576 | -0.26(-1.36%) |
Dec 23, 2005 | 19.24 | 19.33 | 19.19 | 19.24 | 872,363 | -0.02(-0.10%) |
Dec 22, 2005 | 19.24 | 19.31 | 19.04 | 19.26 | 686,290 | +0.02(+0.10%) |
Dec 21, 2005 | 19.14 | 19.33 | 19.09 | 19.24 | 1,021,593 | +0.20(+1.07%) |
Dec 20, 2005 | 19.04 | 19.13 | 18.82 | 19.04 | 1,100,645 | +0.25(+1.34%) |
Dec 19, 2005 | 19.24 | 19.37 | 18.64 | 18.79 | 1,154,310 | -0.31(-1.62%) |
Dec 16, 2005 | 19.38 | 19.38 | 19.06 | 19.10 | 742,226 | -0.27(-1.40%) |
Dec 15, 2005 | 19.61 | 19.61 | 19.22 | 19.37 | 932,426 | -0.18(-0.94%) |
Dec 14, 2005 | 19.66 | 19.72 | 19.46 | 19.55 | 1,157,200 | -0.08(-0.39%) |
Dec 13, 2005 | 19.57 | 19.76 | 19.52 | 19.63 | 822,104 | +0.11(+0.55%) |
Dec 12, 2005 | 19.57 | 19.82 | 19.37 | 19.52 | 1,502,822 | -0.04(-0.20%) |
Dec 09, 2005 | 19.24 | 19.77 | 19.23 | 19.56 | 2,841,657 | +0.38(+1.97%) |
Dec 08, 2005 | 18.82 | 19.36 | 18.82 | 19.19 | 2,047,314 | +0.35(+1.85%) |
Dec 07, 2005 | 18.89 | 19.28 | 18.77 | 18.84 | 1,823,676 | -0.06(-0.31%) |
Dec 06, 2005 | 18.42 | 19.00 | 18.42 | 18.89 | 3,341,256 | +0.50(+2.74%) |
Dec 05, 2005 | 18.52 | 18.80 | 18.39 | 18.39 | 1,907,785 | -0.15(-0.84%) |
Dec 02, 2005 | 18.26 | 18.66 | 18.16 | 18.55 | 1,217,779 | +0.31(+1.70%) |