Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.84 | 18.81 | 18.27 | 18.31 | 102,548 | -0.53(-2.81%) |
Feb 27, 2006 | 19.03 | 19.18 | 18.83 | 18.84 | 103,073 | -0.21(-1.10%) |
Feb 24, 2006 | 18.90 | 19.19 | 18.75 | 19.05 | 136,598 | +0.09(+0.47%) |
Feb 23, 2006 | 19.13 | 19.25 | 18.92 | 18.96 | 82,871 | -0.28(-1.46%) |
Feb 22, 2006 | 19.18 | 19.43 | 18.94 | 19.24 | 92,569 | +0.15(+0.79%) |
Feb 21, 2006 | 19.05 | 19.15 | 18.84 | 19.09 | 159,003 | +0.12(+0.63%) |
Feb 17, 2006 | 19.19 | 19.19 | 18.47 | 18.97 | 129,513 | -0.12(-0.63%) |
Feb 16, 2006 | 19.14 | 19.35 | 18.95 | 19.09 | 144,400 | +0.07(+0.37%) |
Feb 15, 2006 | 18.63 | 19.23 | 18.63 | 19.02 | 200,870 | +0.33(+1.77%) |
Feb 14, 2006 | 18.66 | 19.40 | 18.49 | 18.69 | 415,654 | -1.33(-6.64%) |
Feb 13, 2006 | 19.11 | 20.10 | 19.02 | 20.02 | 145,789 | +0.80(+4.16%) |
Feb 10, 2006 | 19.24 | 19.38 | 19.10 | 19.22 | 61,094 | -0.04(-0.21%) |
Feb 09, 2006 | 19.33 | 19.49 | 19.25 | 19.26 | 57,565 | -0.01(-0.05%) |
Feb 08, 2006 | 19.36 | 19.40 | 19.21 | 19.27 | 61,447 | +0.01(+0.05%) |
Feb 07, 2006 | 19.66 | 19.67 | 19.25 | 19.26 | 34,135 | -0.47(-2.38%) |
Feb 06, 2006 | 19.08 | 19.83 | 18.82 | 19.73 | 123,144 | +0.60(+3.14%) |
Feb 03, 2006 | 19.26 | 19.50 | 19.03 | 19.13 | 72,245 | -0.31(-1.59%) |
Feb 02, 2006 | 19.63 | 19.64 | 19.24 | 19.44 | 111,346 | -0.29(-1.47%) |
Feb 01, 2006 | 19.62 | 19.87 | 19.50 | 19.73 | 60,887 | -0.03(-0.15%) |
Jan 31, 2006 | 19.48 | 19.90 | 19.35 | 19.76 | 154,384 | +0.20(+1.02%) |
Jan 30, 2006 | 19.61 | 19.77 | 19.49 | 19.56 | 59,405 | -0.08(-0.41%) |
Jan 27, 2006 | 19.86 | 19.96 | 19.52 | 19.64 | 79,970 | -0.22(-1.11%) |
Jan 26, 2006 | 19.55 | 19.90 | 19.50 | 19.86 | 81,564 | +0.31(+1.59%) |
Jan 25, 2006 | 19.49 | 19.60 | 19.21 | 19.55 | 93,544 | +0.08(+0.41%) |
Jan 24, 2006 | 19.10 | 19.47 | 19.06 | 19.47 | 78,236 | +0.47(+2.47%) |
Jan 23, 2006 | 18.94 | 19.05 | 18.72 | 19.00 | 107,577 | +0.19(+1.01%) |
Jan 20, 2006 | 19.37 | 19.37 | 18.69 | 18.81 | 83,907 | -0.48(-2.49%) |
Jan 19, 2006 | 19.06 | 19.48 | 18.84 | 19.29 | 58,913 | +0.35(+1.85%) |
Jan 18, 2006 | 18.86 | 19.00 | 18.80 | 18.94 | 57,149 | -0.02(-0.11%) |
Jan 17, 2006 | 18.99 | 19.09 | 18.53 | 18.96 | 149,121 | -0.22(-1.15%) |
Jan 13, 2006 | 18.92 | 19.30 | 18.82 | 19.18 | 96,383 | +0.28(+1.48%) |
Jan 12, 2006 | 18.85 | 19.01 | 18.80 | 18.90 | 70,100 | +0.00(+0.00%) |
Jan 11, 2006 | 18.88 | 19.07 | 18.41 | 18.90 | 167,418 | -0.01(-0.05%) |
Jan 10, 2006 | 18.56 | 18.92 | 18.35 | 18.91 | 56,573 | +0.30(+1.61%) |
Jan 09, 2006 | 18.37 | 18.74 | 18.19 | 18.61 | 49,550 | +0.29(+1.58%) |
Jan 06, 2006 | 18.25 | 18.43 | 18.02 | 18.32 | 30,364 | +0.23(+1.27%) |
Jan 05, 2006 | 17.96 | 18.19 | 17.95 | 18.09 | 62,358 | +0.06(+0.33%) |
Jan 04, 2006 | 17.72 | 18.05 | 17.32 | 18.03 | 50,562 | +0.23(+1.29%) |
Jan 03, 2006 | 17.91 | 17.92 | 17.20 | 17.80 | 91,904 | -0.03(-0.17%) |
Dec 30, 2005 | 17.52 | 17.88 | 17.32 | 17.83 | 80,169 | +0.34(+1.94%) |
Dec 29, 2005 | 17.77 | 17.77 | 17.44 | 17.49 | 34,479 | -0.18(-1.02%) |
Dec 28, 2005 | 17.39 | 17.75 | 17.38 | 17.67 | 56,700 | +0.35(+2.02%) |
Dec 27, 2005 | 18.03 | 18.03 | 17.31 | 17.32 | 71,500 | -0.61(-3.40%) |
Dec 23, 2005 | 18.14 | 18.46 | 17.90 | 17.93 | 56,966 | -0.15(-0.83%) |
Dec 22, 2005 | 18.26 | 18.49 | 17.98 | 18.08 | 93,795 | -0.10(-0.55%) |
Dec 21, 2005 | 17.97 | 18.36 | 17.91 | 18.18 | 66,670 | +0.33(+1.85%) |
Dec 20, 2005 | 17.43 | 17.95 | 17.38 | 17.85 | 89,973 | +0.35(+2.00%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.36 | 17.50 | 105,952 | -0.45(-2.51%) |
Dec 16, 2005 | 18.23 | 18.41 | 17.95 | 17.95 | 311,457 | -0.28(-1.54%) |
Dec 15, 2005 | 18.88 | 18.97 | 18.16 | 18.23 | 129,078 | -0.68(-3.60%) |
Dec 14, 2005 | 18.87 | 19.24 | 18.80 | 18.91 | 65,173 | +0.10(+0.53%) |
Dec 13, 2005 | 18.93 | 19.00 | 18.76 | 18.81 | 46,860 | -0.19(-1.00%) |
Dec 12, 2005 | 19.07 | 19.07 | 18.77 | 19.00 | 51,154 | +0.00(+0.00%) |
Dec 09, 2005 | 19.00 | 19.04 | 18.76 | 19.00 | 53,140 | +0.09(+0.48%) |
Dec 08, 2005 | 18.96 | 18.98 | 18.53 | 18.91 | 56,846 | +0.07(+0.37%) |
Dec 07, 2005 | 19.08 | 19.08 | 18.79 | 18.84 | 141,277 | -0.17(-0.89%) |
Dec 06, 2005 | 18.97 | 19.09 | 18.85 | 19.01 | 174,631 | +0.14(+0.74%) |
Dec 05, 2005 | 18.81 | 18.95 | 18.30 | 18.87 | 203,928 | -0.02(-0.11%) |
Dec 02, 2005 | 18.82 | 18.89 | 18.35 | 18.89 | 75,526 | +0.01(+0.05%) |