Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.00 | 19.50 | 18.50 | 18.50 | 6,822 | -0.50(-2.63%) |
Feb 27, 2006 | 19.50 | 19.50 | 18.80 | 19.00 | 7,526 | +0.00(+0.00%) |
Feb 24, 2006 | 18.25 | 19.50 | 18.25 | 19.00 | 19,801 | +0.75(+4.11%) |
Feb 23, 2006 | 18.25 | 18.75 | 18.00 | 18.25 | 6,602 | -0.50(-2.67%) |
Feb 22, 2006 | 17.50 | 18.75 | 16.79 | 18.75 | 15,933 | +1.10(+6.25%) |
Feb 21, 2006 | 18.25 | 18.25 | 17.26 | 17.65 | 20,321 | -0.60(-3.30%) |
Feb 17, 2006 | 18.50 | 18.50 | 17.74 | 18.25 | 22,427 | +0.73(+4.14%) |
Feb 16, 2006 | 16.50 | 18.50 | 16.50 | 17.52 | 68,216 | +1.02(+6.21%) |
Feb 15, 2006 | 15.75 | 16.75 | 15.74 | 16.50 | 40,677 | +1.47(+9.82%) |
Feb 14, 2006 | 15.00 | 15.25 | 14.50 | 15.03 | 32,976 | +0.52(+3.58%) |
Feb 13, 2006 | 15.25 | 15.25 | 14.25 | 14.51 | 51,564 | -0.82(-5.35%) |
Feb 10, 2006 | 16.75 | 16.88 | 14.97 | 15.32 | 63,014 | -1.42(-8.47%) |
Feb 09, 2006 | 18.75 | 19.50 | 16.45 | 16.74 | 66,739 | -2.26(-11.88%) |
Feb 08, 2006 | 19.00 | 19.29 | 18.75 | 19.00 | 12,314 | +0.00(+0.00%) |
Feb 07, 2006 | 18.75 | 19.25 | 18.75 | 19.00 | 3,851 | -0.25(-1.30%) |
Feb 06, 2006 | 19.25 | 19.50 | 18.75 | 19.25 | 8,005 | +0.25(+1.32%) |
Feb 03, 2006 | 18.50 | 19.25 | 18.50 | 19.00 | 10,902 | +0.72(+3.95%) |
Feb 02, 2006 | 18.25 | 18.75 | 18.12 | 18.28 | 8,077 | +0.15(+0.84%) |
Feb 01, 2006 | 19.00 | 19.25 | 18.07 | 18.12 | 17,182 | -0.38(-2.03%) |
Jan 31, 2006 | 19.50 | 19.50 | 18.48 | 18.50 | 21,720 | -0.50(-2.63%) |
Jan 30, 2006 | 19.75 | 19.75 | 18.75 | 19.00 | 7,601 | -0.00(-0.01%) |
Jan 27, 2006 | 19.25 | 19.50 | 19.00 | 19.00 | 11,721 | -0.25(-1.29%) |
Jan 26, 2006 | 20.00 | 20.00 | 19.00 | 19.25 | 11,692 | -0.25(-1.28%) |
Jan 25, 2006 | 19.75 | 20.00 | 19.48 | 19.50 | 15,361 | -0.25(-1.27%) |
Jan 24, 2006 | 20.00 | 20.75 | 19.52 | 19.75 | 11,783 | -0.25(-1.25%) |
Jan 23, 2006 | 20.25 | 20.30 | 19.75 | 20.00 | 7,478 | -0.25(-1.23%) |
Jan 20, 2006 | 19.75 | 21.25 | 19.75 | 20.25 | 21,517 | +0.25(+1.25%) |
Jan 19, 2006 | 21.25 | 21.25 | 19.75 | 20.00 | 25,267 | -0.50(-2.44%) |
Jan 18, 2006 | 19.50 | 20.50 | 19.50 | 20.50 | 33,613 | +1.00(+5.13%) |
Jan 17, 2006 | 20.50 | 21.00 | 19.25 | 19.50 | 12,865 | -1.00(-4.87%) |
Jan 13, 2006 | 19.75 | 20.75 | 19.75 | 20.50 | 20,044 | +0.75(+3.78%) |
Jan 12, 2006 | 18.50 | 20.00 | 18.48 | 19.75 | 21,260 | +1.50(+8.22%) |
Jan 11, 2006 | 18.75 | 18.75 | 18.25 | 18.25 | 7,816 | -0.25(-1.35%) |
Jan 10, 2006 | 18.25 | 18.75 | 18.00 | 18.50 | 12,401 | +0.25(+1.37%) |
Jan 09, 2006 | 19.50 | 19.50 | 18.02 | 18.25 | 12,079 | -1.25(-6.41%) |
Jan 06, 2006 | 18.00 | 19.50 | 18.00 | 19.50 | 9,217 | +1.50(+8.33%) |
Jan 05, 2006 | 18.75 | 19.00 | 18.00 | 18.00 | 21,766 | -0.75(-4.00%) |
Jan 04, 2006 | 18.25 | 18.75 | 18.00 | 18.75 | 18,250 | +1.00(+5.63%) |
Jan 03, 2006 | 17.75 | 18.00 | 17.49 | 17.75 | 27,413 | +0.75(+4.41%) |
Dec 30, 2005 | 17.25 | 17.50 | 16.75 | 17.00 | 48,254 | -0.50(-2.86%) |
Dec 29, 2005 | 17.00 | 17.50 | 16.95 | 17.50 | 42,163 | +0.25(+1.45%) |
Dec 28, 2005 | 17.75 | 18.00 | 17.00 | 17.25 | 43,304 | -0.75(-4.17%) |
Dec 27, 2005 | 17.50 | 18.75 | 17.00 | 18.00 | 74,480 | -0.75(-4.00%) |
Dec 23, 2005 | 19.50 | 20.00 | 17.25 | 18.75 | 41,801 | -1.00(-5.06%) |
Dec 22, 2005 | 19.50 | 20.00 | 19.49 | 19.75 | 16,763 | +0.25(+1.28%) |
Dec 21, 2005 | 19.75 | 20.00 | 19.50 | 19.50 | 14,958 | +0.00(+0.00%) |
Dec 20, 2005 | 19.75 | 20.25 | 19.50 | 19.50 | 15,424 | -0.25(-1.27%) |
Dec 19, 2005 | 20.25 | 20.75 | 19.75 | 19.75 | 16,135 | -0.75(-3.66%) |
Dec 16, 2005 | 21.00 | 21.25 | 20.25 | 20.50 | 13,674 | -0.25(-1.20%) |
Dec 15, 2005 | 19.75 | 20.75 | 19.75 | 20.75 | 17,817 | +1.00(+5.06%) |
Dec 14, 2005 | 19.50 | 20.50 | 19.50 | 19.75 | 18,533 | +0.00(+0.00%) |
Dec 13, 2005 | 19.75 | 20.75 | 19.75 | 19.75 | 16,508 | +0.00(+0.00%) |
Dec 12, 2005 | 20.00 | 20.25 | 19.75 | 19.75 | 21,113 | +0.00(+0.00%) |
Dec 09, 2005 | 19.50 | 20.50 | 19.00 | 19.75 | 40,075 | +0.00(+0.00%) |
Dec 08, 2005 | 20.75 | 21.75 | 19.73 | 19.75 | 50,050 | -1.00(-4.82%) |
Dec 07, 2005 | 21.00 | 21.50 | 20.75 | 20.75 | 18,161 | -0.50(-2.35%) |
Dec 06, 2005 | 22.25 | 22.50 | 21.00 | 21.25 | 19,329 | -0.25(-1.16%) |
Dec 05, 2005 | 22.50 | 22.50 | 21.25 | 21.50 | 19,281 | +0.00(+0.00%) |
Dec 02, 2005 | 21.75 | 22.25 | 21.50 | 21.50 | 24,623 | -0.25(-1.15%) |