Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.21 | 20.21 | 19.95 | 20.09 | 399,375 | -0.12(-0.59%) |
Feb 27, 2006 | 20.30 | 20.62 | 20.04 | 20.21 | 668,201 | -0.17(-0.83%) |
Feb 24, 2006 | 20.47 | 20.52 | 20.14 | 20.38 | 549,234 | -0.14(-0.68%) |
Feb 23, 2006 | 21.00 | 21.16 | 20.40 | 20.52 | 961,502 | -0.57(-2.70%) |
Feb 22, 2006 | 20.40 | 21.12 | 20.34 | 21.09 | 653,212 | +0.63(+3.08%) |
Feb 21, 2006 | 20.60 | 20.68 | 20.27 | 20.46 | 424,889 | -0.14(-0.68%) |
Feb 17, 2006 | 20.50 | 20.69 | 20.12 | 20.60 | 344,557 | +0.11(+0.54%) |
Feb 16, 2006 | 20.60 | 20.69 | 20.15 | 20.49 | 452,800 | -0.03(-0.15%) |
Feb 15, 2006 | 19.87 | 20.59 | 19.86 | 20.52 | 707,472 | +0.56(+2.81%) |
Feb 14, 2006 | 20.92 | 20.92 | 19.71 | 19.96 | 2,484,241 | -2.50(-11.13%) |
Feb 13, 2006 | 22.50 | 22.81 | 22.16 | 22.46 | 1,287,239 | -0.02(-0.09%) |
Feb 10, 2006 | 22.50 | 22.63 | 21.66 | 22.48 | 540,788 | +0.06(+0.27%) |
Feb 09, 2006 | 21.96 | 22.95 | 21.78 | 22.42 | 790,743 | +0.58(+2.66%) |
Feb 08, 2006 | 21.50 | 21.85 | 20.88 | 21.84 | 576,077 | +0.34(+1.58%) |
Feb 07, 2006 | 21.76 | 22.16 | 21.20 | 21.50 | 209,685 | -0.35(-1.60%) |
Feb 06, 2006 | 21.70 | 21.90 | 21.20 | 21.85 | 378,089 | +0.13(+0.60%) |
Feb 03, 2006 | 21.59 | 22.13 | 21.18 | 21.72 | 343,949 | -0.09(-0.41%) |
Feb 02, 2006 | 22.15 | 22.35 | 21.13 | 21.81 | 495,922 | -0.41(-1.85%) |
Feb 01, 2006 | 21.62 | 22.29 | 21.47 | 22.22 | 316,270 | +0.47(+2.16%) |
Jan 31, 2006 | 22.00 | 22.06 | 21.29 | 21.75 | 491,470 | -0.19(-0.87%) |
Jan 30, 2006 | 21.69 | 22.10 | 21.47 | 21.94 | 508,644 | +0.38(+1.76%) |
Jan 27, 2006 | 21.61 | 21.67 | 21.11 | 21.56 | 525,305 | +0.15(+0.70%) |
Jan 26, 2006 | 20.96 | 21.44 | 20.94 | 21.41 | 403,618 | +0.61(+2.93%) |
Jan 25, 2006 | 21.16 | 21.25 | 20.66 | 20.80 | 624,553 | -0.35(-1.65%) |
Jan 24, 2006 | 20.85 | 21.25 | 20.75 | 21.15 | 291,379 | +0.39(+1.88%) |
Jan 23, 2006 | 20.69 | 21.06 | 20.53 | 20.76 | 515,560 | -0.03(-0.14%) |
Jan 20, 2006 | 21.33 | 21.36 | 20.52 | 20.79 | 929,809 | -0.53(-2.49%) |
Jan 19, 2006 | 19.65 | 21.35 | 19.65 | 21.32 | 1,404,219 | +1.80(+9.22%) |
Jan 18, 2006 | 19.28 | 19.66 | 19.18 | 19.52 | 578,480 | +0.03(+0.15%) |
Jan 17, 2006 | 19.60 | 19.73 | 19.20 | 19.49 | 602,333 | -0.23(-1.17%) |
Jan 13, 2006 | 20.32 | 20.42 | 19.68 | 19.72 | 908,440 | -0.74(-3.62%) |
Jan 12, 2006 | 20.80 | 20.92 | 20.11 | 20.46 | 784,800 | -0.27(-1.30%) |
Jan 11, 2006 | 20.14 | 20.85 | 20.00 | 20.73 | 1,016,577 | +0.70(+3.49%) |
Jan 10, 2006 | 19.50 | 20.04 | 19.20 | 20.03 | 604,940 | +0.56(+2.88%) |
Jan 09, 2006 | 19.20 | 19.60 | 19.07 | 19.47 | 594,749 | +0.27(+1.41%) |
Jan 06, 2006 | 19.23 | 19.45 | 19.04 | 19.20 | 1,222,347 | +0.17(+0.89%) |
Jan 05, 2006 | 18.35 | 19.20 | 18.27 | 19.03 | 1,000,730 | +0.79(+4.33%) |
Jan 04, 2006 | 17.92 | 18.27 | 17.89 | 18.24 | 424,565 | +0.41(+2.30%) |
Jan 03, 2006 | 17.44 | 17.94 | 17.33 | 17.83 | 451,005 | +0.50(+2.89%) |
Dec 30, 2005 | 17.30 | 17.43 | 17.17 | 17.33 | 624,978 | -0.05(-0.29%) |
Dec 29, 2005 | 16.95 | 17.56 | 16.95 | 17.38 | 987,184 | +0.37(+2.18%) |
Dec 28, 2005 | 16.90 | 17.08 | 16.64 | 17.01 | 287,000 | +0.15(+0.89%) |
Dec 27, 2005 | 16.98 | 17.31 | 16.84 | 16.86 | 342,400 | -0.22(-1.29%) |
Dec 23, 2005 | 17.61 | 17.66 | 16.96 | 17.08 | 826,829 | -0.41(-2.34%) |
Dec 22, 2005 | 17.28 | 17.59 | 17.16 | 17.49 | 432,218 | +0.17(+0.98%) |
Dec 21, 2005 | 17.25 | 17.73 | 17.11 | 17.32 | 658,296 | +0.04(+0.23%) |
Dec 20, 2005 | 17.31 | 17.70 | 17.20 | 17.28 | 366,744 | -0.03(-0.17%) |
Dec 19, 2005 | 17.73 | 17.73 | 17.28 | 17.31 | 369,446 | -0.42(-2.37%) |
Dec 16, 2005 | 18.30 | 18.43 | 17.65 | 17.73 | 541,738 | -0.53(-2.90%) |
Dec 15, 2005 | 18.27 | 18.39 | 18.17 | 18.26 | 506,033 | -0.05(-0.30%) |
Dec 14, 2005 | 18.36 | 18.55 | 18.21 | 18.32 | 345,102 | -0.08(-0.46%) |
Dec 13, 2005 | 18.35 | 18.66 | 18.31 | 18.40 | 503,572 | +0.05(+0.27%) |
Dec 12, 2005 | 18.60 | 18.82 | 18.31 | 18.35 | 398,098 | -0.22(-1.18%) |
Dec 09, 2005 | 18.21 | 18.68 | 18.20 | 18.57 | 452,729 | +0.31(+1.70%) |
Dec 08, 2005 | 18.20 | 18.55 | 17.95 | 18.26 | 362,807 | +0.01(+0.05%) |
Dec 07, 2005 | 18.65 | 18.65 | 18.10 | 18.25 | 306,929 | -0.29(-1.56%) |
Dec 06, 2005 | 18.15 | 19.00 | 18.15 | 18.54 | 600,816 | +0.38(+2.09%) |
Dec 05, 2005 | 18.15 | 18.26 | 17.96 | 18.16 | 287,791 | +0.01(+0.06%) |
Dec 02, 2005 | 18.24 | 18.38 | 17.85 | 18.15 | 334,282 | -0.16(-0.87%) |