Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.79 | 20.79 | 20.38 | 20.38 | 1,923 | -0.42(-2.00%) |
Feb 27, 2006 | 20.74 | 21.33 | 20.51 | 20.79 | 1,442 | +0.08(+0.40%) |
Feb 24, 2006 | 20.50 | 20.72 | 20.50 | 20.71 | 663 | -0.05(-0.24%) |
Feb 23, 2006 | 21.46 | 21.46 | 20.73 | 20.76 | 1,322 | -0.47(-2.23%) |
Feb 22, 2006 | 21.38 | 21.48 | 20.24 | 21.23 | 2,119 | +0.48(+2.32%) |
Feb 21, 2006 | 20.67 | 20.75 | 20.29 | 20.75 | 9,257 | -0.12(-0.60%) |
Feb 17, 2006 | 21.38 | 21.42 | 20.88 | 20.88 | 4,127 | -0.01(-0.04%) |
Feb 16, 2006 | 21.29 | 21.29 | 20.88 | 20.89 | 1,923 | +0.18(+0.88%) |
Feb 15, 2006 | 20.29 | 20.70 | 20.29 | 20.70 | 1,868 | +0.43(+2.13%) |
Feb 14, 2006 | 19.99 | 20.92 | 19.99 | 20.27 | 3,612 | +0.54(+2.74%) |
Feb 13, 2006 | 20.21 | 20.93 | 19.73 | 19.73 | 6,735 | -0.03(-0.13%) |
Feb 10, 2006 | 19.59 | 19.83 | 19.59 | 19.75 | 991 | +0.15(+0.76%) |
Feb 09, 2006 | 19.95 | 20.00 | 19.60 | 19.60 | 1,838 | -0.03(-0.17%) |
Feb 08, 2006 | 19.13 | 19.64 | 19.13 | 19.64 | 1,710 | +0.49(+2.56%) |
Feb 07, 2006 | 19.55 | 19.55 | 19.15 | 19.15 | 470 | -0.86(-4.28%) |
Feb 06, 2006 | 20.47 | 20.47 | 20.00 | 20.00 | 842 | -0.43(-2.12%) |
Feb 03, 2006 | 20.41 | 20.53 | 20.10 | 20.44 | 2,197 | -0.06(-0.28%) |
Feb 02, 2006 | 21.81 | 21.81 | 20.10 | 20.49 | 3,005 | -1.31(-5.99%) |
Feb 01, 2006 | 20.28 | 22.87 | 19.97 | 21.80 | 1,185 | +1.75(+8.76%) |
Jan 31, 2006 | 21.09 | 21.18 | 20.05 | 20.05 | 2,149 | -1.16(-5.45%) |
Jan 30, 2006 | 21.79 | 21.95 | 20.85 | 21.20 | 3,443 | -0.91(-4.10%) |
Jan 27, 2006 | 22.67 | 22.67 | 22.02 | 22.11 | 9,698 | -0.81(-3.52%) |
Jan 26, 2006 | 22.45 | 22.91 | 22.45 | 22.91 | 2,248 | +1.25(+5.76%) |
Jan 25, 2006 | 21.33 | 21.67 | 21.33 | 21.67 | 1,323 | +0.62(+2.96%) |
Jan 24, 2006 | 20.64 | 21.04 | 20.26 | 21.04 | 1,269 | +0.82(+4.07%) |
Jan 23, 2006 | 20.79 | 20.79 | 20.21 | 20.22 | 7,270 | -0.54(-2.60%) |
Jan 20, 2006 | 20.79 | 20.79 | 20.64 | 20.76 | 6,769 | -0.03(-0.16%) |
Jan 19, 2006 | 20.50 | 20.79 | 20.50 | 20.79 | 395 | +0.57(+2.80%) |
Jan 18, 2006 | 20.05 | 20.29 | 19.84 | 20.23 | 1,983 | +0.18(+0.91%) |
Jan 17, 2006 | 19.94 | 20.05 | 19.94 | 20.05 | 1,095 | +0.17(+0.84%) |
Jan 13, 2006 | 19.55 | 19.88 | 19.55 | 19.88 | 5,508 | +0.60(+3.11%) |
Jan 12, 2006 | 19.75 | 19.80 | 19.28 | 19.28 | 4,929 | -0.42(-2.15%) |
Jan 11, 2006 | 20.32 | 20.32 | 19.70 | 19.70 | 4,847 | -0.77(-3.78%) |
Jan 10, 2006 | 20.08 | 20.48 | 20.08 | 20.48 | 4,401 | +0.29(+1.44%) |
Jan 09, 2006 | 20.55 | 20.55 | 20.19 | 20.19 | 240 | -0.36(-1.74%) |
Jan 06, 2006 | 20.55 | 20.79 | 20.13 | 20.54 | 19,799 | -0.03(-0.12%) |
Jan 05, 2006 | 20.57 | 20.57 | 20.33 | 20.57 | 2,327 | +0.03(+0.12%) |
Jan 04, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 20.79 | 20.79 | 20.49 | 20.54 | 3,847 | -0.23(-1.12%) |
Dec 30, 2005 | 21.16 | 21.16 | 20.47 | 20.78 | 5,726 | -0.45(-2.12%) |
Dec 29, 2005 | 21.51 | 21.63 | 21.16 | 21.23 | 6,876 | -0.30(-1.39%) |
Dec 28, 2005 | 21.53 | 21.53 | 21.53 | 21.53 | 120 | -0.27(-1.26%) |
Dec 27, 2005 | 21.83 | 21.83 | 21.80 | 21.80 | 480 | -0.44(-1.98%) |
Dec 23, 2005 | 21.94 | 22.24 | 21.94 | 22.24 | 240 | +0.30(+1.36%) |
Dec 22, 2005 | 21.51 | 21.94 | 21.51 | 21.94 | 721 | +0.43(+2.01%) |
Dec 21, 2005 | 21.51 | 21.51 | 21.51 | 21.51 | 240 | -0.19(-0.88%) |
Dec 20, 2005 | 21.94 | 21.94 | 21.51 | 21.70 | 1,998 | +0.19(+0.89%) |
Dec 19, 2005 | 21.75 | 21.97 | 21.41 | 21.51 | 9,847 | -0.75(-3.36%) |
Dec 16, 2005 | 22.42 | 22.42 | 21.64 | 22.26 | 36,844 | -0.14(-0.63%) |
Dec 15, 2005 | 21.63 | 22.40 | 21.63 | 22.40 | 5,778 | +0.42(+1.89%) |
Dec 14, 2005 | 21.96 | 22.37 | 21.96 | 21.98 | 7,562 | +0.02(+0.11%) |
Dec 13, 2005 | 21.96 | 21.96 | 21.95 | 21.96 | 1,227 | +0.00(+0.00%) |
Dec 12, 2005 | 21.85 | 21.96 | 21.85 | 21.96 | 3,135 | +0.33(+1.54%) |
Dec 09, 2005 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 21.63 | 21.63 | 21.63 | 21.63 | 7,093 | +0.00(+0.00%) |
Dec 07, 2005 | 21.96 | 21.96 | 21.63 | 21.63 | 7,081 | -0.21(-0.95%) |
Dec 06, 2005 | 21.83 | 21.95 | 21.83 | 21.83 | 4,771 | +0.03(+0.14%) |
Dec 05, 2005 | 21.63 | 21.80 | 21.63 | 21.80 | 2,594 | +0.28(+1.28%) |
Dec 02, 2005 | 21.55 | 21.55 | 21.52 | 21.53 | 841 | -0.15(-0.69%) |