Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.82 | 18.86 | 18.23 | 18.46 | 363,799 | -0.36(-1.90%) |
Feb 27, 2006 | 18.50 | 18.82 | 18.42 | 18.82 | 202,769 | +0.26(+1.42%) |
Feb 24, 2006 | 18.24 | 18.85 | 18.14 | 18.55 | 315,490 | +0.24(+1.31%) |
Feb 23, 2006 | 18.27 | 18.54 | 18.14 | 18.31 | 407,985 | -0.02(-0.13%) |
Feb 22, 2006 | 18.09 | 18.48 | 17.91 | 18.34 | 164,508 | +0.21(+1.16%) |
Feb 21, 2006 | 18.40 | 18.46 | 18.13 | 18.13 | 138,614 | -0.33(-1.81%) |
Feb 17, 2006 | 18.54 | 18.72 | 18.20 | 18.46 | 369,596 | -0.03(-0.17%) |
Feb 16, 2006 | 18.31 | 18.75 | 18.27 | 18.49 | 271,947 | +0.19(+1.02%) |
Feb 15, 2006 | 17.72 | 18.47 | 17.65 | 18.30 | 256,231 | +0.53(+2.97%) |
Feb 14, 2006 | 16.57 | 17.97 | 16.53 | 17.78 | 745,376 | +0.08(+0.44%) |
Feb 13, 2006 | 17.83 | 17.85 | 17.47 | 17.70 | 251,851 | -0.10(-0.57%) |
Feb 10, 2006 | 18.13 | 18.13 | 17.74 | 17.80 | 230,595 | -0.46(-2.51%) |
Feb 09, 2006 | 18.28 | 18.37 | 18.24 | 18.26 | 410,820 | -0.02(-0.13%) |
Feb 08, 2006 | 18.33 | 18.36 | 18.21 | 18.28 | 468,533 | -0.04(-0.21%) |
Feb 07, 2006 | 18.50 | 18.77 | 18.18 | 18.32 | 357,873 | -0.23(-1.21%) |
Feb 06, 2006 | 18.98 | 19.03 | 18.47 | 18.54 | 193,107 | -0.36(-1.89%) |
Feb 03, 2006 | 18.94 | 18.98 | 18.75 | 18.90 | 200,965 | -0.07(-0.37%) |
Feb 02, 2006 | 19.02 | 19.06 | 18.70 | 18.97 | 250,176 | -0.05(-0.25%) |
Feb 01, 2006 | 19.17 | 19.56 | 19.01 | 19.02 | 1,286,050 | -0.16(-0.81%) |
Jan 31, 2006 | 19.33 | 19.33 | 18.88 | 19.17 | 1,117,420 | -0.16(-0.84%) |
Jan 30, 2006 | 19.10 | 19.37 | 19.06 | 19.34 | 208,308 | +0.32(+1.67%) |
Jan 27, 2006 | 18.98 | 19.19 | 18.90 | 19.02 | 209,854 | +0.01(+0.04%) |
Jan 26, 2006 | 18.93 | 19.09 | 18.91 | 19.01 | 710,336 | +0.13(+0.70%) |
Jan 25, 2006 | 18.71 | 18.92 | 18.63 | 18.88 | 170,691 | +0.21(+1.12%) |
Jan 24, 2006 | 18.55 | 18.67 | 18.44 | 18.67 | 295,522 | +0.03(+0.17%) |
Jan 23, 2006 | 18.82 | 18.88 | 18.62 | 18.64 | 168,244 | -0.24(-1.27%) |
Jan 20, 2006 | 19.02 | 19.02 | 18.71 | 18.88 | 189,886 | -0.11(-0.57%) |
Jan 19, 2006 | 18.83 | 19.10 | 18.83 | 18.99 | 295,393 | +0.12(+0.66%) |
Jan 18, 2006 | 19.19 | 19.20 | 18.85 | 18.86 | 224,025 | -0.43(-2.21%) |
Jan 17, 2006 | 19.29 | 19.48 | 19.20 | 19.29 | 512,848 | -0.11(-0.56%) |
Jan 13, 2006 | 19.41 | 19.52 | 19.27 | 19.40 | 292,945 | -0.03(-0.16%) |
Jan 12, 2006 | 19.29 | 19.72 | 19.29 | 19.43 | 750,013 | +0.05(+0.24%) |
Jan 11, 2006 | 19.13 | 19.40 | 19.11 | 19.38 | 279,419 | +0.13(+0.69%) |
Jan 10, 2006 | 19.03 | 19.36 | 19.03 | 19.25 | 227,503 | +0.05(+0.28%) |
Jan 09, 2006 | 18.82 | 19.34 | 18.82 | 19.20 | 472,913 | +0.38(+2.02%) |
Jan 06, 2006 | 18.75 | 18.87 | 18.54 | 18.82 | 291,786 | -0.05(-0.25%) |
Jan 05, 2006 | 18.67 | 19.00 | 18.57 | 18.86 | 382,865 | +0.11(+0.58%) |
Jan 04, 2006 | 18.71 | 18.77 | 18.51 | 18.75 | 583,186 | -0.07(-0.37%) |
Jan 03, 2006 | 18.94 | 19.02 | 18.75 | 18.82 | 468,790 | -0.19(-1.02%) |
Dec 30, 2005 | 18.79 | 19.08 | 18.75 | 19.02 | 338,549 | +0.19(+1.03%) |
Dec 29, 2005 | 18.43 | 18.85 | 18.40 | 18.82 | 383,766 | +0.39(+2.11%) |
Dec 28, 2005 | 18.58 | 18.71 | 18.28 | 18.44 | 566,697 | -0.11(-0.59%) |
Dec 27, 2005 | 18.21 | 18.59 | 18.17 | 18.54 | 236,907 | +0.22(+1.19%) |
Dec 23, 2005 | 18.24 | 18.47 | 18.20 | 18.33 | 206,118 | +0.08(+0.43%) |
Dec 22, 2005 | 18.13 | 18.30 | 18.06 | 18.25 | 466,343 | +0.14(+0.77%) |
Dec 21, 2005 | 18.02 | 18.15 | 18.02 | 18.11 | 344,217 | +0.08(+0.43%) |
Dec 20, 2005 | 17.99 | 18.03 | 17.85 | 18.03 | 628,919 | +0.02(+0.13%) |
Dec 19, 2005 | 18.13 | 18.14 | 17.93 | 18.01 | 242,189 | -0.13(-0.73%) |
Dec 16, 2005 | 18.36 | 18.47 | 18.13 | 18.14 | 247,471 | -0.22(-1.18%) |
Dec 15, 2005 | 18.36 | 18.47 | 18.32 | 18.36 | 111,819 | -0.16(-0.84%) |
Dec 14, 2005 | 18.54 | 18.61 | 18.33 | 18.51 | 214,363 | -0.04(-0.21%) |
Dec 13, 2005 | 18.55 | 18.78 | 18.27 | 18.55 | 322,833 | -0.07(-0.38%) |
Dec 12, 2005 | 18.05 | 18.63 | 18.05 | 18.62 | 309,049 | +0.57(+3.18%) |
Dec 09, 2005 | 17.92 | 18.14 | 17.79 | 18.05 | 309,693 | +0.17(+0.96%) |
Dec 08, 2005 | 17.66 | 17.93 | 17.66 | 17.88 | 197,229 | +0.16(+0.92%) |
Dec 07, 2005 | 17.51 | 17.75 | 17.47 | 17.71 | 502,542 | +0.19(+1.06%) |
Dec 06, 2005 | 17.82 | 17.85 | 17.43 | 17.53 | 313,300 | -0.32(-1.78%) |
Dec 05, 2005 | 17.97 | 18.05 | 17.58 | 17.85 | 138,228 | -0.11(-0.61%) |
Dec 02, 2005 | 17.97 | 18.01 | 17.87 | 17.95 | 272,334 | +0.00(+0.00%) |