Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.62 | 22.76 | 22.50 | 22.74 | 59,014 | +0.12(+0.53%) |
Feb 27, 2006 | 22.75 | 22.75 | 22.53 | 22.62 | 25,521 | -0.08(-0.35%) |
Feb 24, 2006 | 22.75 | 22.75 | 22.26 | 22.70 | 59,791 | +0.03(+0.13%) |
Feb 23, 2006 | 22.50 | 22.94 | 22.46 | 22.67 | 56,478 | +0.23(+1.02%) |
Feb 22, 2006 | 21.96 | 22.73 | 21.79 | 22.44 | 64,846 | +0.37(+1.68%) |
Feb 21, 2006 | 22.80 | 23.31 | 21.89 | 22.07 | 124,480 | -0.63(-2.78%) |
Feb 17, 2006 | 22.72 | 23.00 | 21.92 | 22.70 | 79,595 | +0.12(+0.53%) |
Feb 16, 2006 | 21.82 | 22.72 | 21.44 | 22.58 | 117,300 | +0.87(+4.01%) |
Feb 15, 2006 | 21.59 | 21.98 | 21.36 | 21.71 | 85,581 | -0.04(-0.18%) |
Feb 14, 2006 | 22.36 | 22.36 | 21.51 | 21.75 | 91,878 | -0.65(-2.90%) |
Feb 13, 2006 | 21.86 | 22.69 | 21.80 | 22.40 | 83,318 | +0.54(+2.47%) |
Feb 10, 2006 | 22.30 | 22.58 | 21.80 | 21.86 | 76,999 | -0.53(-2.37%) |
Feb 09, 2006 | 23.00 | 23.00 | 22.14 | 22.39 | 51,943 | -0.50(-2.18%) |
Feb 08, 2006 | 21.68 | 22.93 | 21.59 | 22.89 | 109,441 | +1.20(+5.53%) |
Feb 07, 2006 | 23.25 | 23.34 | 21.59 | 21.69 | 115,867 | -1.43(-6.19%) |
Feb 06, 2006 | 21.95 | 23.25 | 21.80 | 23.12 | 114,591 | +1.12(+5.09%) |
Feb 03, 2006 | 21.42 | 22.25 | 21.30 | 22.00 | 75,310 | +0.33(+1.52%) |
Feb 02, 2006 | 22.60 | 22.60 | 21.12 | 21.67 | 139,177 | -0.66(-2.96%) |
Feb 01, 2006 | 21.79 | 22.84 | 21.78 | 22.33 | 55,580 | +0.53(+2.43%) |
Jan 31, 2006 | 22.44 | 22.44 | 21.77 | 21.80 | 76,395 | -0.64(-2.85%) |
Jan 30, 2006 | 23.10 | 23.10 | 21.52 | 22.44 | 100,222 | -0.66(-2.86%) |
Jan 27, 2006 | 23.35 | 23.40 | 23.00 | 23.10 | 46,839 | -0.09(-0.39%) |
Jan 26, 2006 | 22.56 | 23.35 | 22.27 | 23.19 | 103,123 | +0.67(+2.98%) |
Jan 25, 2006 | 21.21 | 22.54 | 21.00 | 22.52 | 143,188 | +1.14(+5.33%) |
Jan 24, 2006 | 21.00 | 21.50 | 21.00 | 21.38 | 28,742 | +0.31(+1.47%) |
Jan 23, 2006 | 21.56 | 21.58 | 20.95 | 21.07 | 47,797 | +0.01(+0.05%) |
Jan 20, 2006 | 21.57 | 21.57 | 20.43 | 21.06 | 85,119 | -0.34(-1.59%) |
Jan 19, 2006 | 20.24 | 21.44 | 20.24 | 21.40 | 57,187 | +1.15(+5.68%) |
Jan 18, 2006 | 20.40 | 20.54 | 20.10 | 20.25 | 108,541 | -0.19(-0.93%) |
Jan 17, 2006 | 20.90 | 20.90 | 20.37 | 20.44 | 51,377 | -0.48(-2.29%) |
Jan 13, 2006 | 21.30 | 21.41 | 20.76 | 20.92 | 150,710 | -0.19(-0.90%) |
Jan 12, 2006 | 21.50 | 21.73 | 20.92 | 21.11 | 66,000 | -0.45(-2.09%) |
Jan 11, 2006 | 21.80 | 22.46 | 21.50 | 21.56 | 131,102 | -0.23(-1.06%) |
Jan 10, 2006 | 20.81 | 22.00 | 20.10 | 21.79 | 176,314 | +0.81(+3.86%) |
Jan 09, 2006 | 20.70 | 21.25 | 20.65 | 20.98 | 104,599 | +0.33(+1.60%) |
Jan 06, 2006 | 20.41 | 20.70 | 20.40 | 20.65 | 60,353 | +0.21(+1.03%) |
Jan 05, 2006 | 20.30 | 20.59 | 20.00 | 20.44 | 56,603 | +0.14(+0.69%) |
Jan 04, 2006 | 19.70 | 20.59 | 19.44 | 20.30 | 83,964 | +0.63(+3.20%) |
Jan 03, 2006 | 19.25 | 19.73 | 18.55 | 19.67 | 179,090 | +0.34(+1.76%) |
Dec 30, 2005 | 19.93 | 20.03 | 19.30 | 19.33 | 76,429 | -0.64(-3.20%) |
Dec 29, 2005 | 20.07 | 20.20 | 19.97 | 19.97 | 66,728 | -0.16(-0.79%) |
Dec 28, 2005 | 20.19 | 20.50 | 20.00 | 20.13 | 97,300 | -0.20(-0.98%) |
Dec 27, 2005 | 20.45 | 20.68 | 20.25 | 20.33 | 56,000 | -0.06(-0.29%) |
Dec 23, 2005 | 20.34 | 20.43 | 20.23 | 20.39 | 37,922 | +0.04(+0.20%) |
Dec 22, 2005 | 20.20 | 20.57 | 20.20 | 20.35 | 70,458 | +0.15(+0.74%) |
Dec 21, 2005 | 20.00 | 20.50 | 19.70 | 20.20 | 192,424 | +0.86(+4.45%) |
Dec 20, 2005 | 18.95 | 19.72 | 18.95 | 19.34 | 161,960 | +0.22(+1.15%) |
Dec 19, 2005 | 18.71 | 19.20 | 18.26 | 19.12 | 128,849 | +0.40(+2.14%) |
Dec 16, 2005 | 18.39 | 18.95 | 18.27 | 18.72 | 113,229 | +0.51(+2.80%) |
Dec 15, 2005 | 18.04 | 18.24 | 18.00 | 18.21 | 132,772 | +0.16(+0.89%) |
Dec 14, 2005 | 18.00 | 18.15 | 17.89 | 18.05 | 131,318 | -0.06(-0.33%) |
Dec 13, 2005 | 18.00 | 18.69 | 17.65 | 18.11 | 113,998 | +0.05(+0.28%) |
Dec 12, 2005 | 18.50 | 18.50 | 18.02 | 18.06 | 69,658 | -0.35(-1.90%) |
Dec 09, 2005 | 18.57 | 18.60 | 18.20 | 18.41 | 63,301 | -0.26(-1.39%) |
Dec 08, 2005 | 17.91 | 18.99 | 17.91 | 18.67 | 287,567 | +0.82(+4.59%) |
Dec 07, 2005 | 17.58 | 18.05 | 17.58 | 17.85 | 123,764 | +0.27(+1.54%) |
Dec 06, 2005 | 17.63 | 18.18 | 17.58 | 17.58 | 139,803 | -0.11(-0.62%) |
Dec 05, 2005 | 17.71 | 17.97 | 17.40 | 17.69 | 182,043 | -0.09(-0.51%) |
Dec 02, 2005 | 18.60 | 18.70 | 17.68 | 17.78 | 173,423 | -0.94(-5.02%) |