Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.74 | 17.79 | 17.41 | 17.43 | 254,570 | -0.31(-1.72%) |
Feb 27, 2006 | 17.88 | 17.91 | 17.51 | 17.74 | 214,950 | -0.01(-0.05%) |
Feb 24, 2006 | 17.87 | 17.87 | 17.62 | 17.75 | 140,453 | -0.02(-0.14%) |
Feb 23, 2006 | 18.01 | 18.07 | 17.53 | 17.77 | 225,902 | -0.19(-1.06%) |
Feb 22, 2006 | 17.76 | 18.12 | 17.56 | 17.96 | 326,587 | +0.14(+0.79%) |
Feb 21, 2006 | 18.28 | 18.37 | 17.71 | 17.82 | 331,127 | -0.53(-2.88%) |
Feb 17, 2006 | 18.81 | 18.81 | 18.35 | 18.35 | 143,746 | -0.42(-2.24%) |
Feb 16, 2006 | 18.37 | 18.77 | 18.29 | 18.77 | 369,863 | +0.45(+2.48%) |
Feb 15, 2006 | 17.91 | 18.32 | 17.81 | 18.32 | 424,852 | +0.44(+2.45%) |
Feb 14, 2006 | 17.60 | 18.13 | 17.38 | 17.88 | 278,303 | +0.22(+1.26%) |
Feb 13, 2006 | 17.76 | 17.93 | 17.36 | 17.66 | 528,417 | -0.23(-1.29%) |
Feb 10, 2006 | 17.79 | 18.16 | 17.16 | 17.89 | 400,230 | +0.10(+0.56%) |
Feb 09, 2006 | 18.15 | 18.22 | 17.62 | 17.79 | 348,714 | -0.23(-1.28%) |
Feb 08, 2006 | 18.57 | 18.76 | 17.90 | 18.02 | 335,691 | -0.54(-2.89%) |
Feb 07, 2006 | 18.28 | 18.56 | 18.05 | 18.56 | 704,700 | +0.27(+1.49%) |
Feb 06, 2006 | 18.69 | 18.73 | 17.76 | 18.28 | 901,862 | -0.30(-1.60%) |
Feb 03, 2006 | 19.19 | 19.65 | 17.52 | 18.58 | 4,487,409 | -5.27(-22.11%) |
Feb 02, 2006 | 24.22 | 24.33 | 23.15 | 23.86 | 724,073 | -0.33(-1.37%) |
Feb 01, 2006 | 23.24 | 24.25 | 23.07 | 24.19 | 363,248 | +0.78(+3.35%) |
Jan 31, 2006 | 23.19 | 23.62 | 23.05 | 23.40 | 240,536 | +0.08(+0.35%) |
Jan 30, 2006 | 23.52 | 23.82 | 23.19 | 23.32 | 249,904 | -0.27(-1.15%) |
Jan 27, 2006 | 23.77 | 24.09 | 23.47 | 23.59 | 362,028 | -0.12(-0.49%) |
Jan 26, 2006 | 23.22 | 23.94 | 23.15 | 23.71 | 264,769 | +0.57(+2.46%) |
Jan 25, 2006 | 23.15 | 23.25 | 22.80 | 23.14 | 197,561 | +0.02(+0.11%) |
Jan 24, 2006 | 22.95 | 23.47 | 22.62 | 23.11 | 210,725 | +0.33(+1.45%) |
Jan 23, 2006 | 23.03 | 23.19 | 22.66 | 22.78 | 236,373 | -0.35(-1.50%) |
Jan 20, 2006 | 23.51 | 23.70 | 22.81 | 23.13 | 518,101 | -0.29(-1.23%) |
Jan 19, 2006 | 22.15 | 23.79 | 22.07 | 23.42 | 638,420 | +1.49(+6.81%) |
Jan 18, 2006 | 21.59 | 22.00 | 21.26 | 21.92 | 179,598 | +0.07(+0.30%) |
Jan 17, 2006 | 21.67 | 21.96 | 21.49 | 21.86 | 267,070 | +0.01(+0.04%) |
Jan 13, 2006 | 21.71 | 22.24 | 21.45 | 21.85 | 345,050 | +0.06(+0.27%) |
Jan 12, 2006 | 21.44 | 22.11 | 21.40 | 21.79 | 429,831 | +0.40(+1.89%) |
Jan 11, 2006 | 20.74 | 21.40 | 20.65 | 21.39 | 228,370 | +0.53(+2.53%) |
Jan 10, 2006 | 19.95 | 20.92 | 19.89 | 20.86 | 183,430 | +0.76(+3.78%) |
Jan 09, 2006 | 20.33 | 20.61 | 20.08 | 20.10 | 158,600 | -0.12(-0.61%) |
Jan 06, 2006 | 20.34 | 20.62 | 19.85 | 20.22 | 261,685 | +0.13(+0.66%) |
Jan 05, 2006 | 19.27 | 20.21 | 19.25 | 20.09 | 230,995 | +0.64(+3.27%) |
Jan 04, 2006 | 19.40 | 19.70 | 19.22 | 19.46 | 168,086 | +0.14(+0.73%) |
Jan 03, 2006 | 18.78 | 19.43 | 18.44 | 19.32 | 200,693 | +0.44(+2.32%) |
Dec 30, 2005 | 19.08 | 19.08 | 18.49 | 18.88 | 155,232 | -0.26(-1.34%) |
Dec 29, 2005 | 19.32 | 19.39 | 19.08 | 19.13 | 74,193 | -0.07(-0.39%) |
Dec 28, 2005 | 19.07 | 19.36 | 18.90 | 19.21 | 88,922 | +0.23(+1.22%) |
Dec 27, 2005 | 19.50 | 19.79 | 18.89 | 18.98 | 217,338 | -0.63(-3.20%) |
Dec 23, 2005 | 19.83 | 20.07 | 19.46 | 19.60 | 110,949 | -0.12(-0.63%) |
Dec 22, 2005 | 19.54 | 19.89 | 19.08 | 19.73 | 175,942 | +0.40(+2.05%) |
Dec 21, 2005 | 19.61 | 19.93 | 19.02 | 19.33 | 334,902 | -0.12(-0.64%) |
Dec 20, 2005 | 19.88 | 20.12 | 19.43 | 19.46 | 254,535 | -0.03(-0.17%) |
Dec 19, 2005 | 19.62 | 19.65 | 19.06 | 19.49 | 242,448 | -0.20(-1.01%) |
Dec 16, 2005 | 20.31 | 20.51 | 19.23 | 19.69 | 557,330 | -0.54(-2.69%) |
Dec 15, 2005 | 20.45 | 20.64 | 20.07 | 20.23 | 137,405 | -0.34(-1.65%) |
Dec 14, 2005 | 20.88 | 20.93 | 20.18 | 20.57 | 146,257 | -0.32(-1.54%) |
Dec 13, 2005 | 21.03 | 21.17 | 20.73 | 20.89 | 149,612 | -0.26(-1.25%) |
Dec 12, 2005 | 21.11 | 21.37 | 21.08 | 21.16 | 245,945 | +0.05(+0.23%) |
Dec 09, 2005 | 20.82 | 21.35 | 20.68 | 21.11 | 184,708 | +0.20(+0.95%) |
Dec 08, 2005 | 21.74 | 21.88 | 20.59 | 20.91 | 249,639 | -0.87(-3.98%) |
Dec 07, 2005 | 21.84 | 22.06 | 21.63 | 21.78 | 176,230 | -0.15(-0.68%) |
Dec 06, 2005 | 22.36 | 22.36 | 21.73 | 21.92 | 226,954 | -0.25(-1.12%) |
Dec 05, 2005 | 22.56 | 22.56 | 21.96 | 22.17 | 229,151 | -0.29(-1.29%) |
Dec 02, 2005 | 22.09 | 22.49 | 21.64 | 22.46 | 321,949 | +0.27(+1.23%) |