Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.36 | 16.36 | 16.13 | 16.21 | 6,487 | -0.15(-0.92%) |
Feb 27, 2006 | 16.52 | 16.63 | 16.32 | 16.36 | 2,822 | +0.00(+0.00%) |
Feb 24, 2006 | 16.40 | 16.58 | 16.34 | 16.36 | 7,855 | -0.16(-0.95%) |
Feb 23, 2006 | 16.36 | 16.69 | 16.33 | 16.51 | 6,933 | +0.01(+0.09%) |
Feb 22, 2006 | 16.32 | 16.51 | 16.00 | 16.50 | 15,577 | +0.27(+1.66%) |
Feb 21, 2006 | 16.43 | 16.54 | 15.95 | 16.23 | 15,649 | -0.33(-1.99%) |
Feb 17, 2006 | 16.81 | 16.82 | 16.54 | 16.56 | 14,695 | -0.13(-0.76%) |
Feb 16, 2006 | 16.51 | 16.69 | 16.49 | 16.69 | 7,730 | +0.20(+1.23%) |
Feb 15, 2006 | 16.09 | 16.48 | 16.08 | 16.48 | 19,204 | +0.44(+2.71%) |
Feb 14, 2006 | 16.03 | 16.51 | 15.94 | 16.05 | 11,286 | -0.05(-0.28%) |
Feb 13, 2006 | 16.33 | 16.41 | 16.09 | 16.09 | 3,818 | -0.32(-1.97%) |
Feb 10, 2006 | 16.32 | 16.51 | 16.21 | 16.42 | 8,152 | -0.03(-0.18%) |
Feb 09, 2006 | 16.41 | 16.51 | 16.36 | 16.45 | 13,786 | -0.03(-0.18%) |
Feb 08, 2006 | 16.51 | 16.51 | 16.28 | 16.48 | 18,041 | +0.05(+0.27%) |
Feb 07, 2006 | 16.32 | 16.62 | 16.24 | 16.43 | 26,341 | +0.00(+0.00%) |
Feb 06, 2006 | 16.07 | 16.49 | 15.88 | 16.43 | 17,471 | +0.07(+0.46%) |
Feb 03, 2006 | 16.28 | 16.43 | 15.90 | 16.36 | 15,332 | +0.45(+2.83%) |
Feb 02, 2006 | 16.36 | 16.50 | 15.90 | 15.91 | 21,429 | -0.34(-2.08%) |
Feb 01, 2006 | 16.39 | 16.44 | 15.89 | 16.24 | 17,204 | +0.02(+0.14%) |
Jan 31, 2006 | 16.03 | 16.32 | 15.98 | 16.22 | 9,678 | -0.10(-0.60%) |
Jan 30, 2006 | 16.49 | 16.61 | 16.32 | 16.32 | 4,630 | -0.26(-1.58%) |
Jan 27, 2006 | 16.57 | 16.58 | 16.44 | 16.58 | 21,243 | +0.01(+0.05%) |
Jan 26, 2006 | 16.43 | 16.66 | 16.36 | 16.57 | 21,499 | +0.39(+2.41%) |
Jan 25, 2006 | 16.51 | 16.51 | 16.14 | 16.18 | 30,839 | -0.31(-1.87%) |
Jan 24, 2006 | 16.49 | 16.51 | 16.37 | 16.49 | 12,023 | +0.14(+0.83%) |
Jan 23, 2006 | 16.27 | 16.47 | 16.20 | 16.36 | 11,837 | +0.26(+1.63%) |
Jan 20, 2006 | 16.51 | 16.51 | 16.06 | 16.09 | 7,882 | -0.31(-1.88%) |
Jan 19, 2006 | 16.51 | 16.51 | 16.24 | 16.40 | 21,068 | -0.03(-0.18%) |
Jan 18, 2006 | 16.33 | 16.53 | 16.33 | 16.43 | 15,709 | -0.04(-0.23%) |
Jan 17, 2006 | 16.66 | 16.66 | 16.40 | 16.47 | 50,572 | -0.04(-0.23%) |
Jan 13, 2006 | 16.54 | 16.63 | 16.39 | 16.51 | 22,934 | +0.06(+0.36%) |
Jan 12, 2006 | 16.51 | 16.51 | 16.37 | 16.45 | 13,061 | -0.06(-0.36%) |
Jan 11, 2006 | 16.46 | 16.62 | 16.36 | 16.51 | 20,672 | -0.01(-0.05%) |
Jan 10, 2006 | 16.32 | 16.52 | 16.28 | 16.51 | 23,463 | +0.02(+0.14%) |
Jan 09, 2006 | 16.45 | 16.66 | 16.32 | 16.49 | 6,941 | +0.09(+0.55%) |
Jan 06, 2006 | 16.62 | 16.62 | 16.39 | 16.40 | 12,601 | +0.23(+1.39%) |
Jan 05, 2006 | 16.13 | 16.39 | 16.06 | 16.18 | 7,694 | +0.01(+0.05%) |
Jan 04, 2006 | 16.38 | 16.39 | 16.17 | 16.17 | 6,064 | -0.34(-2.05%) |
Jan 03, 2006 | 16.36 | 16.51 | 16.10 | 16.51 | 9,413 | +0.23(+1.38%) |
Dec 30, 2005 | 16.00 | 16.28 | 15.86 | 16.28 | 18,464 | +0.07(+0.42%) |
Dec 29, 2005 | 16.18 | 16.33 | 15.91 | 16.21 | 74,341 | -0.10(-0.60%) |
Dec 28, 2005 | 15.69 | 16.69 | 15.46 | 16.31 | 161,799 | +0.80(+5.18%) |
Dec 27, 2005 | 15.73 | 15.73 | 15.39 | 15.51 | 17,192 | -0.01(-0.05%) |
Dec 23, 2005 | 15.71 | 15.71 | 15.40 | 15.52 | 8,663 | +0.00(+0.00%) |
Dec 22, 2005 | 15.16 | 15.64 | 15.01 | 15.52 | 18,848 | +0.49(+3.25%) |
Dec 21, 2005 | 15.09 | 15.24 | 14.98 | 15.03 | 4,176 | +0.06(+0.40%) |
Dec 20, 2005 | 15.13 | 15.19 | 14.89 | 14.97 | 14,254 | -0.19(-1.24%) |
Dec 19, 2005 | 15.42 | 15.42 | 15.16 | 15.16 | 15,340 | -0.08(-0.54%) |
Dec 16, 2005 | 15.46 | 15.51 | 15.16 | 15.24 | 82,347 | -0.17(-1.12%) |
Dec 15, 2005 | 15.46 | 15.56 | 15.21 | 15.41 | 12,946 | -0.21(-1.34%) |
Dec 14, 2005 | 15.37 | 15.76 | 15.37 | 15.62 | 32,909 | +0.35(+2.26%) |
Dec 13, 2005 | 15.38 | 15.42 | 15.28 | 15.28 | 9,056 | -0.10(-0.68%) |
Dec 12, 2005 | 15.38 | 15.38 | 15.17 | 15.38 | 15,813 | +0.12(+0.79%) |
Dec 09, 2005 | 15.39 | 15.39 | 15.16 | 15.26 | 4,570 | +0.08(+0.51%) |
Dec 08, 2005 | 15.30 | 15.30 | 15.09 | 15.18 | 9,771 | -0.02(-0.12%) |
Dec 07, 2005 | 15.25 | 15.36 | 15.12 | 15.20 | 18,319 | -0.02(-0.15%) |
Dec 06, 2005 | 15.38 | 15.61 | 15.20 | 15.22 | 8,239 | -0.01(-0.05%) |
Dec 05, 2005 | 15.24 | 15.37 | 15.20 | 15.23 | 9,670 | -0.10(-0.64%) |
Dec 02, 2005 | 15.31 | 15.43 | 15.14 | 15.33 | 17,688 | -0.15(-0.97%) |