Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.29 | 20.34 | 20.16 | 20.34 | 98,397 | +0.05(+0.23%) |
Feb 27, 2006 | 20.31 | 20.37 | 20.19 | 20.29 | 86,714 | -0.08(-0.38%) |
Feb 24, 2006 | 20.65 | 20.65 | 20.37 | 20.37 | 64,516 | -0.28(-1.34%) |
Feb 23, 2006 | 20.88 | 20.88 | 20.53 | 20.65 | 68,281 | -0.37(-1.76%) |
Feb 22, 2006 | 20.06 | 21.15 | 20.06 | 21.02 | 195,237 | +0.96(+4.76%) |
Feb 21, 2006 | 20.31 | 20.31 | 20.02 | 20.06 | 171,352 | -0.28(-1.36%) |
Feb 17, 2006 | 20.36 | 20.40 | 20.22 | 20.34 | 134,095 | -0.02(-0.11%) |
Feb 16, 2006 | 20.57 | 20.57 | 20.30 | 20.36 | 169,145 | -0.13(-0.64%) |
Feb 15, 2006 | 20.35 | 20.49 | 20.11 | 20.49 | 141,235 | +0.16(+0.80%) |
Feb 14, 2006 | 19.90 | 20.41 | 19.81 | 20.33 | 161,226 | +0.57(+2.89%) |
Feb 13, 2006 | 19.84 | 19.84 | 19.72 | 19.76 | 47,121 | -0.08(-0.39%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.81 | 19.84 | 125,398 | -0.06(-0.31%) |
Feb 09, 2006 | 19.89 | 19.92 | 19.71 | 19.90 | 183,554 | +0.03(+0.16%) |
Feb 08, 2006 | 19.80 | 19.87 | 19.61 | 19.87 | 120,984 | +0.16(+0.82%) |
Feb 07, 2006 | 19.64 | 19.72 | 19.61 | 19.71 | 207,050 | +0.12(+0.63%) |
Feb 06, 2006 | 19.60 | 19.61 | 19.26 | 19.58 | 157,462 | +0.05(+0.24%) |
Feb 03, 2006 | 19.64 | 19.72 | 19.44 | 19.54 | 121,893 | -0.11(-0.55%) |
Feb 02, 2006 | 19.67 | 19.74 | 19.29 | 19.64 | 78,925 | -0.04(-0.20%) |
Feb 01, 2006 | 19.62 | 19.73 | 19.58 | 19.68 | 136,172 | +0.06(+0.31%) |
Jan 31, 2006 | 19.84 | 19.84 | 19.61 | 19.62 | 261,441 | -0.22(-1.09%) |
Jan 30, 2006 | 19.65 | 19.84 | 19.64 | 19.84 | 87,103 | +0.16(+0.82%) |
Jan 27, 2006 | 19.57 | 19.69 | 19.57 | 19.67 | 143,702 | +0.18(+0.95%) |
Jan 26, 2006 | 19.17 | 19.57 | 19.17 | 19.49 | 64,257 | +0.31(+1.61%) |
Jan 25, 2006 | 19.10 | 19.22 | 19.08 | 19.18 | 218,863 | +0.05(+0.24%) |
Jan 24, 2006 | 19.10 | 19.24 | 18.99 | 19.14 | 367,498 | +0.06(+0.32%) |
Jan 23, 2006 | 19.09 | 19.14 | 19.05 | 19.07 | 139,807 | -0.02(-0.08%) |
Jan 20, 2006 | 19.51 | 19.51 | 19.08 | 19.09 | 162,395 | -0.45(-2.29%) |
Jan 19, 2006 | 19.62 | 19.64 | 19.51 | 19.54 | 206,531 | -0.07(-0.35%) |
Jan 18, 2006 | 19.60 | 19.64 | 19.54 | 19.61 | 95,022 | -0.03(-0.16%) |
Jan 17, 2006 | 19.61 | 19.64 | 19.54 | 19.64 | 150,582 | -0.01(-0.04%) |
Jan 13, 2006 | 19.64 | 19.74 | 19.53 | 19.64 | 166,289 | +0.00(+0.00%) |
Jan 12, 2006 | 19.61 | 19.70 | 19.52 | 19.64 | 183,814 | +0.04(+0.20%) |
Jan 11, 2006 | 19.65 | 19.72 | 19.40 | 19.61 | 284,288 | -0.04(-0.20%) |
Jan 10, 2006 | 19.39 | 19.68 | 19.39 | 19.64 | 131,499 | +0.25(+1.31%) |
Jan 09, 2006 | 19.24 | 19.43 | 19.16 | 19.39 | 162,524 | +0.25(+1.29%) |
Jan 06, 2006 | 19.14 | 19.22 | 19.10 | 19.14 | 72,175 | -0.03(-0.16%) |
Jan 05, 2006 | 19.26 | 19.37 | 19.17 | 19.17 | 182,645 | -0.01(-0.04%) |
Jan 04, 2006 | 19.57 | 19.62 | 19.18 | 19.18 | 252,225 | -0.31(-1.58%) |
Jan 03, 2006 | 19.64 | 19.67 | 19.36 | 19.49 | 123,191 | -0.07(-0.35%) |
Dec 30, 2005 | 19.71 | 19.71 | 19.41 | 19.56 | 161,096 | -0.13(-0.67%) |
Dec 29, 2005 | 19.67 | 19.81 | 19.65 | 19.69 | 119,686 | +0.04(+0.20%) |
Dec 28, 2005 | 19.62 | 19.71 | 19.62 | 19.65 | 114,104 | +0.05(+0.28%) |
Dec 27, 2005 | 19.44 | 19.62 | 19.44 | 19.60 | 81,522 | +0.26(+1.35%) |
Dec 23, 2005 | 19.39 | 19.54 | 19.27 | 19.34 | 66,593 | -0.04(-0.20%) |
Dec 22, 2005 | 19.43 | 19.48 | 19.12 | 19.37 | 112,287 | -0.07(-0.36%) |
Dec 21, 2005 | 19.53 | 19.54 | 19.23 | 19.44 | 86,974 | -0.08(-0.43%) |
Dec 20, 2005 | 19.28 | 19.53 | 19.07 | 19.53 | 139,807 | +0.34(+1.77%) |
Dec 19, 2005 | 19.83 | 19.83 | 19.14 | 19.19 | 203,026 | -0.62(-3.15%) |
Dec 16, 2005 | 20.03 | 20.03 | 19.73 | 19.81 | 88,402 | -0.18(-0.92%) |
Dec 15, 2005 | 20.18 | 20.18 | 19.93 | 20.00 | 88,791 | -0.17(-0.84%) |
Dec 14, 2005 | 19.91 | 20.26 | 19.89 | 20.17 | 222,108 | +0.26(+1.32%) |
Dec 13, 2005 | 19.99 | 20.07 | 19.81 | 19.91 | 125,268 | -0.11(-0.54%) |
Dec 12, 2005 | 20.21 | 20.22 | 19.94 | 20.01 | 70,358 | -0.21(-1.03%) |
Dec 09, 2005 | 20.18 | 20.26 | 20.13 | 20.22 | 76,719 | +0.04(+0.19%) |
Dec 08, 2005 | 20.17 | 20.32 | 20.11 | 20.18 | 159,539 | +0.04(+0.19%) |
Dec 07, 2005 | 20.30 | 20.50 | 20.14 | 20.14 | 115,792 | -0.18(-0.87%) |
Dec 06, 2005 | 20.45 | 20.56 | 20.31 | 20.32 | 112,027 | -0.13(-0.64%) |
Dec 05, 2005 | 20.41 | 20.60 | 20.26 | 20.45 | 237,815 | +0.05(+0.23%) |
Dec 02, 2005 | 20.39 | 21.12 | 20.31 | 20.41 | 67,891 | +0.02(+0.08%) |