Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.55 | 16.56 | 16.23 | 16.28 | 9,783,796 | -0.27(-1.62%) |
Feb 27, 2006 | 16.57 | 16.68 | 16.55 | 16.55 | 4,139,320 | +0.00(+0.02%) |
Feb 24, 2006 | 16.54 | 16.60 | 16.46 | 16.54 | 6,512,966 | -0.17(-0.99%) |
Feb 23, 2006 | 16.63 | 16.86 | 16.53 | 16.71 | 6,119,489 | -0.01(-0.04%) |
Feb 22, 2006 | 16.49 | 16.74 | 16.38 | 16.72 | 6,144,206 | +0.32(+1.98%) |
Feb 21, 2006 | 16.54 | 16.58 | 16.35 | 16.39 | 4,393,588 | -0.15(-0.91%) |
Feb 17, 2006 | 16.76 | 16.78 | 16.54 | 16.54 | 4,770,588 | -0.24(-1.43%) |
Feb 16, 2006 | 16.85 | 16.87 | 16.65 | 16.78 | 3,101,507 | -0.12(-0.71%) |
Feb 15, 2006 | 16.83 | 16.94 | 16.71 | 16.90 | 4,503,535 | +0.17(+1.01%) |
Feb 14, 2006 | 16.52 | 16.81 | 16.45 | 16.73 | 4,114,319 | +0.27(+1.62%) |
Feb 13, 2006 | 16.53 | 16.53 | 16.41 | 16.47 | 2,131,309 | -0.06(-0.36%) |
Feb 10, 2006 | 16.49 | 16.58 | 16.42 | 16.53 | 3,641,863 | +0.09(+0.58%) |
Feb 09, 2006 | 16.49 | 16.54 | 16.41 | 16.43 | 4,462,056 | -0.04(-0.21%) |
Feb 08, 2006 | 16.45 | 16.51 | 16.37 | 16.47 | 3,989,884 | -0.03(-0.19%) |
Feb 07, 2006 | 16.40 | 16.56 | 16.40 | 16.50 | 4,380,236 | +0.02(+0.15%) |
Feb 06, 2006 | 16.56 | 16.68 | 16.46 | 16.47 | 4,627,402 | -0.13(-0.76%) |
Feb 03, 2006 | 16.54 | 16.65 | 16.48 | 16.60 | 8,017,553 | -0.04(-0.25%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.56 | 16.64 | 5,979,144 | +0.04(+0.23%) |
Feb 01, 2006 | 16.48 | 16.63 | 16.30 | 16.60 | 7,118,665 | +0.08(+0.47%) |
Jan 31, 2006 | 16.79 | 17.05 | 16.52 | 16.53 | 8,098,806 | -0.19(-1.14%) |
Jan 30, 2006 | 16.68 | 16.80 | 16.62 | 16.72 | 3,944,712 | -0.00(-0.02%) |
Jan 27, 2006 | 16.71 | 16.85 | 16.66 | 16.72 | 3,656,352 | +0.00(+0.00%) |
Jan 26, 2006 | 16.67 | 16.76 | 16.54 | 16.72 | 7,755,898 | +0.05(+0.32%) |
Jan 25, 2006 | 16.64 | 16.71 | 16.53 | 16.67 | 6,049,032 | +0.13(+0.77%) |
Jan 24, 2006 | 16.62 | 16.72 | 16.53 | 16.54 | 4,449,556 | -0.06(-0.36%) |
Jan 23, 2006 | 16.64 | 16.72 | 16.56 | 16.60 | 3,271,966 | -0.00(-0.02%) |
Jan 20, 2006 | 16.84 | 16.85 | 16.51 | 16.60 | 7,930,619 | -0.25(-1.48%) |
Jan 19, 2006 | 17.01 | 17.03 | 16.80 | 16.85 | 2,967,696 | -0.12(-0.71%) |
Jan 18, 2006 | 17.02 | 17.07 | 16.81 | 16.97 | 3,669,420 | -0.04(-0.23%) |
Jan 17, 2006 | 17.01 | 17.06 | 16.92 | 17.01 | 3,221,396 | -0.14(-0.80%) |
Jan 13, 2006 | 17.19 | 17.22 | 17.11 | 17.15 | 3,905,222 | +0.03(+0.16%) |
Jan 12, 2006 | 17.29 | 17.33 | 17.10 | 17.12 | 4,145,570 | -0.23(-1.34%) |
Jan 11, 2006 | 17.35 | 17.37 | 17.27 | 17.35 | 2,939,002 | +0.05(+0.26%) |
Jan 10, 2006 | 17.28 | 17.34 | 17.16 | 17.31 | 4,486,205 | +0.01(+0.08%) |
Jan 09, 2006 | 17.26 | 17.39 | 17.24 | 17.29 | 5,252,703 | +0.08(+0.47%) |
Jan 06, 2006 | 17.21 | 17.30 | 17.02 | 17.21 | 5,918,347 | +0.59(+3.58%) |
Jan 05, 2006 | 16.51 | 16.66 | 16.49 | 16.62 | 5,071,448 | +0.13(+0.81%) |
Jan 04, 2006 | 16.44 | 16.52 | 16.40 | 16.48 | 6,217,503 | +0.09(+0.56%) |
Jan 03, 2006 | 16.42 | 16.45 | 16.28 | 16.39 | 5,126,848 | +0.05(+0.32%) |
Dec 30, 2005 | 16.45 | 16.47 | 16.30 | 16.34 | 2,952,071 | -0.13(-0.77%) |
Dec 29, 2005 | 16.53 | 16.59 | 16.45 | 16.47 | 2,003,181 | -0.02(-0.15%) |
Dec 28, 2005 | 16.38 | 16.54 | 16.37 | 16.49 | 2,202,902 | +0.12(+0.71%) |
Dec 27, 2005 | 16.55 | 16.65 | 16.37 | 16.37 | 2,010,283 | -0.13(-0.77%) |
Dec 23, 2005 | 16.52 | 16.52 | 16.44 | 16.50 | 1,311,400 | -0.02(-0.11%) |
Dec 22, 2005 | 16.58 | 16.59 | 16.43 | 16.52 | 2,518,252 | -0.04(-0.25%) |
Dec 21, 2005 | 16.56 | 16.60 | 16.52 | 16.56 | 4,478,250 | +0.00(+0.02%) |
Dec 20, 2005 | 16.54 | 16.64 | 16.52 | 16.56 | 3,187,021 | +0.02(+0.11%) |
Dec 19, 2005 | 16.72 | 16.72 | 16.52 | 16.54 | 3,186,168 | -0.20(-1.22%) |
Dec 16, 2005 | 16.78 | 16.84 | 16.71 | 16.74 | 8,953,659 | -0.03(-0.19%) |
Dec 15, 2005 | 16.84 | 16.89 | 16.72 | 16.78 | 3,638,169 | -0.06(-0.36%) |
Dec 14, 2005 | 16.72 | 16.87 | 16.66 | 16.84 | 3,965,167 | +0.12(+0.69%) |
Dec 13, 2005 | 16.57 | 16.79 | 16.50 | 16.72 | 3,845,278 | +0.15(+0.93%) |
Dec 12, 2005 | 16.54 | 16.58 | 16.48 | 16.56 | 4,004,089 | +0.07(+0.41%) |
Dec 09, 2005 | 16.49 | 16.57 | 16.44 | 16.50 | 3,982,213 | +0.06(+0.36%) |
Dec 08, 2005 | 16.58 | 16.59 | 16.39 | 16.44 | 3,725,672 | -0.13(-0.77%) |
Dec 07, 2005 | 16.75 | 16.75 | 16.47 | 16.56 | 4,413,759 | -0.17(-0.99%) |
Dec 06, 2005 | 16.90 | 16.97 | 16.71 | 16.73 | 3,234,749 | -0.10(-0.59%) |
Dec 05, 2005 | 16.90 | 16.90 | 16.77 | 16.83 | 2,578,197 | -0.07(-0.40%) |
Dec 02, 2005 | 16.96 | 17.00 | 16.87 | 16.90 | 3,302,649 | -0.07(-0.39%) |