Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.89 | 17.91 | 17.62 | 17.75 | 2,670,504 | -0.14(-0.78%) |
Feb 27, 2006 | 17.94 | 18.04 | 17.81 | 17.89 | 1,487,191 | -0.03(-0.17%) |
Feb 24, 2006 | 17.72 | 17.96 | 17.67 | 17.92 | 965,886 | +0.12(+0.67%) |
Feb 23, 2006 | 17.71 | 18.00 | 17.66 | 17.80 | 1,740,778 | +0.02(+0.11%) |
Feb 22, 2006 | 17.59 | 17.86 | 17.55 | 17.78 | 1,670,771 | +0.21(+1.20%) |
Feb 21, 2006 | 17.54 | 17.68 | 17.39 | 17.57 | 1,859,637 | +0.02(+0.11%) |
Feb 17, 2006 | 17.38 | 17.79 | 17.29 | 17.55 | 2,183,949 | +0.10(+0.57%) |
Feb 16, 2006 | 17.29 | 17.72 | 17.17 | 17.45 | 3,550,300 | +0.27(+1.57%) |
Feb 15, 2006 | 17.00 | 17.20 | 16.40 | 17.18 | 2,749,456 | +0.06(+0.35%) |
Feb 14, 2006 | 16.95 | 17.15 | 16.88 | 17.12 | 2,267,399 | +0.23(+1.36%) |
Feb 13, 2006 | 16.94 | 16.99 | 16.75 | 16.89 | 3,407,120 | -0.02(-0.12%) |
Feb 10, 2006 | 16.80 | 16.94 | 16.77 | 16.91 | 1,631,307 | +0.17(+1.02%) |
Feb 09, 2006 | 16.65 | 16.85 | 16.50 | 16.74 | 2,572,390 | +0.11(+0.66%) |
Feb 08, 2006 | 16.55 | 16.72 | 16.33 | 16.63 | 2,309,480 | +0.10(+0.60%) |
Feb 07, 2006 | 16.80 | 16.93 | 16.44 | 16.53 | 2,029,452 | -0.27(-1.61%) |
Feb 06, 2006 | 16.83 | 16.91 | 16.71 | 16.80 | 1,588,034 | -0.10(-0.59%) |
Feb 03, 2006 | 16.88 | 17.00 | 16.65 | 16.90 | 1,948,171 | -0.10(-0.59%) |
Feb 02, 2006 | 17.02 | 17.60 | 16.80 | 17.00 | 9,660,970 | -0.46(-2.63%) |
Feb 01, 2006 | 17.42 | 17.60 | 16.78 | 17.46 | 2,455,921 | -0.20(-1.13%) |
Jan 31, 2006 | 17.36 | 17.75 | 17.17 | 17.66 | 3,406,950 | +0.21(+1.20%) |
Jan 30, 2006 | 17.50 | 17.62 | 17.38 | 17.45 | 1,475,299 | +0.01(+0.06%) |
Jan 27, 2006 | 17.15 | 17.57 | 17.12 | 17.44 | 2,445,321 | +0.32(+1.87%) |
Jan 26, 2006 | 16.86 | 17.27 | 16.59 | 17.12 | 1,933,657 | +0.53(+3.19%) |
Jan 25, 2006 | 16.79 | 16.91 | 16.49 | 16.59 | 1,660,054 | -0.27(-1.60%) |
Jan 24, 2006 | 16.69 | 17.00 | 16.54 | 16.86 | 2,035,080 | +0.13(+0.78%) |
Jan 23, 2006 | 16.76 | 16.89 | 16.40 | 16.73 | 1,283,918 | -0.09(-0.54%) |
Jan 20, 2006 | 17.16 | 17.23 | 16.61 | 16.82 | 2,529,871 | -0.42(-2.44%) |
Jan 19, 2006 | 17.19 | 17.37 | 17.08 | 17.24 | 2,097,388 | +0.03(+0.17%) |
Jan 18, 2006 | 17.25 | 17.35 | 17.06 | 17.21 | 1,581,636 | -0.04(-0.23%) |
Jan 17, 2006 | 17.21 | 17.34 | 17.13 | 17.25 | 2,121,125 | +0.00(+0.00%) |
Jan 13, 2006 | 17.24 | 17.32 | 17.11 | 17.25 | 1,903,191 | +0.05(+0.29%) |
Jan 12, 2006 | 16.99 | 17.49 | 16.90 | 17.20 | 2,666,600 | +0.25(+1.47%) |
Jan 11, 2006 | 16.95 | 16.98 | 16.65 | 16.95 | 1,549,677 | +0.09(+0.53%) |
Jan 10, 2006 | 17.13 | 17.20 | 16.72 | 16.86 | 1,985,982 | -0.27(-1.58%) |
Jan 09, 2006 | 17.21 | 17.30 | 16.94 | 17.13 | 2,915,474 | -0.13(-0.75%) |
Jan 06, 2006 | 17.29 | 17.37 | 16.97 | 17.26 | 2,157,034 | +0.14(+0.82%) |
Jan 05, 2006 | 17.22 | 17.40 | 17.04 | 17.12 | 2,030,572 | -0.16(-0.93%) |
Jan 04, 2006 | 17.03 | 17.31 | 16.96 | 17.28 | 2,141,157 | +0.33(+1.95%) |
Jan 03, 2006 | 16.89 | 17.01 | 16.55 | 16.95 | 2,286,592 | +0.03(+0.18%) |
Dec 30, 2005 | 17.01 | 17.18 | 16.84 | 16.92 | 784,542 | -0.21(-1.23%) |
Dec 29, 2005 | 17.32 | 17.38 | 17.04 | 17.13 | 666,363 | -0.14(-0.81%) |
Dec 28, 2005 | 17.21 | 17.40 | 17.11 | 17.27 | 1,597,900 | -0.01(-0.06%) |
Dec 27, 2005 | 17.33 | 17.76 | 17.11 | 17.28 | 1,243,200 | -0.01(-0.06%) |
Dec 23, 2005 | 17.50 | 17.68 | 17.18 | 17.29 | 1,078,961 | -0.14(-0.80%) |
Dec 22, 2005 | 17.58 | 17.63 | 17.37 | 17.43 | 1,022,253 | -0.09(-0.51%) |
Dec 21, 2005 | 17.40 | 17.73 | 17.30 | 17.52 | 1,677,796 | +0.22(+1.27%) |
Dec 20, 2005 | 17.54 | 17.56 | 17.16 | 17.30 | 2,338,054 | -0.25(-1.42%) |
Dec 19, 2005 | 17.83 | 18.05 | 17.46 | 17.55 | 2,598,587 | -0.34(-1.90%) |
Dec 16, 2005 | 17.85 | 18.07 | 17.33 | 17.89 | 14,327,705 | -0.11(-0.61%) |
Dec 15, 2005 | 18.08 | 18.16 | 17.75 | 18.00 | 1,798,107 | -0.28(-1.53%) |
Dec 14, 2005 | 18.06 | 18.65 | 18.06 | 18.28 | 3,302,554 | +0.20(+1.11%) |
Dec 13, 2005 | 18.16 | 18.26 | 17.85 | 18.08 | 2,261,742 | -0.22(-1.20%) |
Dec 12, 2005 | 17.95 | 18.30 | 17.91 | 18.30 | 1,807,031 | +0.26(+1.44%) |
Dec 09, 2005 | 17.73 | 18.05 | 17.73 | 18.04 | 1,823,354 | +0.18(+1.01%) |
Dec 08, 2005 | 17.94 | 18.04 | 17.80 | 17.86 | 1,553,818 | -0.05(-0.28%) |
Dec 07, 2005 | 17.57 | 18.03 | 17.56 | 17.91 | 2,683,140 | +0.23(+1.30%) |
Dec 06, 2005 | 17.50 | 17.96 | 17.39 | 17.68 | 2,393,526 | -0.07(-0.39%) |
Dec 05, 2005 | 17.57 | 17.76 | 17.52 | 17.75 | 1,342,006 | +0.09(+0.51%) |
Dec 02, 2005 | 17.45 | 17.74 | 17.33 | 17.66 | 1,638,960 | +0.17(+0.97%) |