Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.83 | 19.16 | 18.78 | 18.94 | 339,450 | +0.11(+0.60%) |
Feb 27, 2006 | 18.66 | 19.14 | 18.66 | 18.83 | 134,100 | +0.23(+1.26%) |
Feb 24, 2006 | 19.00 | 19.13 | 18.48 | 18.59 | 252,750 | -0.57(-2.99%) |
Feb 23, 2006 | 19.40 | 19.71 | 18.71 | 19.17 | 541,800 | -0.77(-3.88%) |
Feb 22, 2006 | 20.04 | 20.23 | 19.71 | 19.94 | 243,150 | -0.09(-0.47%) |
Feb 21, 2006 | 19.97 | 20.11 | 19.39 | 20.03 | 277,950 | +0.09(+0.43%) |
Feb 17, 2006 | 19.57 | 20.20 | 19.39 | 19.95 | 186,450 | +0.45(+2.29%) |
Feb 16, 2006 | 20.10 | 20.11 | 18.95 | 19.50 | 486,450 | -0.87(-4.26%) |
Feb 15, 2006 | 19.99 | 20.37 | 19.80 | 20.37 | 158,550 | +0.37(+1.83%) |
Feb 14, 2006 | 19.39 | 20.23 | 19.39 | 20.00 | 237,000 | +0.61(+3.16%) |
Feb 13, 2006 | 19.65 | 19.67 | 19.10 | 19.39 | 134,550 | -0.26(-1.32%) |
Feb 10, 2006 | 19.85 | 19.85 | 19.37 | 19.65 | 178,800 | -0.20(-1.01%) |
Feb 09, 2006 | 20.08 | 20.45 | 19.79 | 19.85 | 116,100 | -0.23(-1.16%) |
Feb 08, 2006 | 20.03 | 20.15 | 19.61 | 20.08 | 157,950 | +0.11(+0.57%) |
Feb 07, 2006 | 19.61 | 20.33 | 19.60 | 19.97 | 233,850 | +0.36(+1.84%) |
Feb 06, 2006 | 20.07 | 20.13 | 19.27 | 19.61 | 387,600 | -0.46(-2.29%) |
Feb 03, 2006 | 19.17 | 20.26 | 18.95 | 20.07 | 401,550 | +0.96(+5.02%) |
Feb 02, 2006 | 19.87 | 20.00 | 18.55 | 19.11 | 654,150 | -0.83(-4.18%) |
Feb 01, 2006 | 19.83 | 20.92 | 19.73 | 19.94 | 1,053,000 | +2.30(+13.04%) |
Jan 31, 2006 | 16.60 | 17.77 | 16.50 | 17.64 | 294,450 | +0.93(+5.59%) |
Jan 30, 2006 | 16.59 | 16.87 | 16.43 | 16.71 | 491,850 | +0.06(+0.36%) |
Jan 27, 2006 | 16.73 | 16.85 | 16.41 | 16.65 | 214,050 | -0.09(-0.52%) |
Jan 26, 2006 | 16.70 | 16.85 | 16.67 | 16.73 | 156,450 | +0.07(+0.44%) |
Jan 25, 2006 | 16.40 | 16.72 | 16.30 | 16.66 | 129,900 | +0.26(+1.59%) |
Jan 24, 2006 | 16.17 | 16.40 | 16.11 | 16.40 | 257,550 | +0.23(+1.40%) |
Jan 23, 2006 | 15.80 | 16.39 | 15.80 | 16.17 | 352,500 | +0.37(+2.36%) |
Jan 20, 2006 | 16.16 | 16.24 | 15.77 | 15.80 | 354,600 | -0.36(-2.23%) |
Jan 19, 2006 | 16.00 | 16.22 | 15.87 | 16.16 | 440,700 | +0.16(+1.00%) |
Jan 18, 2006 | 15.73 | 16.03 | 15.66 | 16.00 | 467,850 | +0.27(+1.74%) |
Jan 17, 2006 | 16.20 | 16.21 | 15.62 | 15.73 | 255,300 | -0.51(-3.16%) |
Jan 13, 2006 | 15.93 | 16.32 | 15.53 | 16.24 | 245,550 | +0.43(+2.70%) |
Jan 12, 2006 | 16.51 | 16.51 | 15.78 | 15.81 | 312,150 | -0.69(-4.20%) |
Jan 11, 2006 | 16.87 | 17.17 | 16.10 | 16.51 | 325,200 | -0.25(-1.51%) |
Jan 10, 2006 | 17.33 | 17.33 | 16.58 | 16.76 | 160,500 | -0.62(-3.57%) |
Jan 09, 2006 | 17.64 | 17.69 | 16.97 | 17.38 | 99,150 | -0.26(-1.47%) |
Jan 06, 2006 | 18.20 | 18.23 | 17.63 | 17.64 | 119,700 | -0.54(-2.97%) |
Jan 05, 2006 | 18.17 | 18.23 | 17.64 | 18.18 | 184,650 | +0.07(+0.40%) |
Jan 04, 2006 | 18.03 | 18.33 | 17.89 | 18.11 | 182,100 | +0.11(+0.63%) |
Jan 03, 2006 | 17.76 | 18.07 | 17.42 | 17.99 | 263,550 | +0.23(+1.31%) |
Dec 30, 2005 | 18.05 | 18.05 | 17.75 | 17.76 | 57,450 | -0.29(-1.62%) |
Dec 29, 2005 | 18.00 | 18.30 | 17.88 | 18.05 | 66,600 | -0.01(-0.04%) |
Dec 28, 2005 | 17.97 | 18.25 | 17.86 | 18.06 | 97,800 | +0.07(+0.37%) |
Dec 27, 2005 | 17.87 | 18.10 | 17.87 | 17.99 | 93,450 | +0.17(+0.93%) |
Dec 23, 2005 | 17.87 | 18.00 | 17.65 | 17.83 | 96,600 | -0.11(-0.59%) |
Dec 22, 2005 | 18.33 | 18.33 | 17.82 | 17.93 | 202,350 | -0.40(-2.18%) |
Dec 21, 2005 | 17.82 | 18.62 | 17.82 | 18.33 | 160,350 | +0.51(+2.88%) |
Dec 20, 2005 | 18.00 | 18.07 | 17.73 | 17.82 | 84,000 | -0.13(-0.71%) |
Dec 19, 2005 | 18.33 | 18.33 | 17.86 | 17.95 | 83,700 | -0.38(-2.07%) |
Dec 16, 2005 | 18.17 | 18.55 | 18.14 | 18.33 | 127,200 | +0.19(+1.07%) |
Dec 15, 2005 | 18.76 | 18.76 | 18.03 | 18.13 | 86,400 | -0.63(-3.34%) |
Dec 14, 2005 | 18.60 | 18.82 | 18.60 | 18.76 | 177,450 | +0.17(+0.90%) |
Dec 13, 2005 | 18.66 | 18.66 | 18.34 | 18.59 | 183,900 | -0.01(-0.07%) |
Dec 12, 2005 | 18.75 | 18.75 | 18.11 | 18.61 | 108,600 | -0.10(-0.53%) |
Dec 09, 2005 | 18.27 | 18.79 | 18.17 | 18.71 | 136,200 | +0.51(+2.78%) |
Dec 08, 2005 | 18.34 | 18.49 | 17.85 | 18.20 | 256,950 | -0.13(-0.73%) |
Dec 07, 2005 | 18.44 | 18.50 | 18.10 | 18.33 | 103,500 | -0.17(-0.94%) |
Dec 06, 2005 | 18.61 | 18.87 | 18.39 | 18.51 | 179,250 | -0.01(-0.07%) |
Dec 05, 2005 | 18.49 | 18.53 | 18.29 | 18.52 | 96,900 | +0.07(+0.36%) |
Dec 02, 2005 | 18.63 | 18.64 | 18.39 | 18.45 | 95,400 | -0.15(-0.82%) |