Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.24 | 19.14 | 18.93 | 19.09 | 399,928 | -0.14(-0.74%) |
Feb 27, 2006 | 19.49 | 19.51 | 19.23 | 19.24 | 1,099,685 | -0.29(-1.47%) |
Feb 24, 2006 | 19.59 | 19.67 | 19.51 | 19.52 | 244,891 | +0.21(+1.11%) |
Feb 23, 2006 | 19.34 | 19.53 | 19.13 | 19.31 | 496,767 | -0.04(-0.20%) |
Feb 22, 2006 | 19.62 | 19.62 | 19.26 | 19.35 | 1,317,108 | -0.31(-1.57%) |
Feb 21, 2006 | 19.71 | 19.79 | 19.54 | 19.66 | 477,213 | +0.35(+1.82%) |
Feb 17, 2006 | 19.37 | 19.40 | 19.20 | 19.31 | 526,564 | +0.13(+0.69%) |
Feb 16, 2006 | 18.94 | 19.17 | 18.94 | 19.17 | 1,456,781 | +0.36(+1.93%) |
Feb 15, 2006 | 18.99 | 19.12 | 18.66 | 18.81 | 777,974 | -0.09(-0.49%) |
Feb 14, 2006 | 18.79 | 19.05 | 18.72 | 18.90 | 792,406 | -0.18(-0.96%) |
Feb 13, 2006 | 19.19 | 19.38 | 18.98 | 19.08 | 2,353,011 | -0.05(-0.28%) |
Feb 10, 2006 | 19.28 | 19.37 | 18.83 | 19.14 | 1,967,981 | -0.05(-0.24%) |
Feb 09, 2006 | 19.78 | 19.93 | 19.16 | 19.18 | 916,249 | -0.46(-2.35%) |
Feb 08, 2006 | 19.65 | 19.71 | 19.27 | 19.64 | 1,086,184 | +0.00(+0.01%) |
Feb 07, 2006 | 20.07 | 20.07 | 19.56 | 19.64 | 796,597 | -0.76(-3.74%) |
Feb 06, 2006 | 20.40 | 20.54 | 20.25 | 20.40 | 1,063,836 | +0.34(+1.67%) |
Feb 03, 2006 | 20.23 | 20.27 | 19.97 | 20.07 | 462,780 | -0.17(-0.82%) |
Feb 02, 2006 | 20.43 | 20.49 | 19.97 | 20.24 | 604,780 | -0.19(-0.93%) |
Feb 01, 2006 | 20.88 | 21.00 | 20.41 | 20.42 | 631,318 | -0.41(-1.98%) |
Jan 31, 2006 | 20.94 | 20.97 | 20.76 | 20.84 | 2,496,873 | -0.13(-0.63%) |
Jan 30, 2006 | 20.83 | 21.08 | 20.78 | 20.97 | 447,882 | +0.48(+2.33%) |
Jan 27, 2006 | 20.43 | 20.57 | 20.33 | 20.49 | 1,678,394 | +0.30(+1.48%) |
Jan 26, 2006 | 20.19 | 20.23 | 19.84 | 20.19 | 715,587 | +0.03(+0.13%) |
Jan 25, 2006 | 20.65 | 20.70 | 19.97 | 20.17 | 2,721,745 | -0.41(-1.97%) |
Jan 24, 2006 | 20.49 | 20.76 | 20.49 | 20.57 | 560,551 | -0.13(-0.61%) |
Jan 23, 2006 | 20.47 | 20.80 | 20.30 | 20.70 | 1,386,944 | +0.26(+1.28%) |
Jan 20, 2006 | 20.65 | 20.86 | 20.33 | 20.44 | 1,635,561 | -0.01(-0.03%) |
Jan 19, 2006 | 20.01 | 20.45 | 19.95 | 20.44 | 690,446 | +0.43(+2.12%) |
Jan 18, 2006 | 20.31 | 20.31 | 19.77 | 20.02 | 2,040,145 | -0.30(-1.47%) |
Jan 17, 2006 | 20.12 | 20.32 | 20.11 | 20.32 | 554,964 | +0.47(+2.36%) |
Jan 13, 2006 | 19.62 | 19.90 | 19.61 | 19.85 | 816,151 | +0.26(+1.32%) |
Jan 12, 2006 | 19.81 | 20.02 | 19.58 | 19.59 | 445,554 | -0.14(-0.69%) |
Jan 11, 2006 | 19.65 | 19.82 | 19.38 | 19.73 | 793,803 | +0.08(+0.38%) |
Jan 10, 2006 | 19.42 | 19.75 | 19.42 | 19.65 | 229,993 | +0.18(+0.93%) |
Jan 09, 2006 | 19.55 | 19.57 | 19.32 | 19.47 | 341,731 | +0.01(+0.05%) |
Jan 06, 2006 | 19.28 | 19.53 | 19.25 | 19.46 | 764,006 | +0.44(+2.30%) |
Jan 05, 2006 | 19.16 | 19.21 | 18.86 | 19.02 | 765,869 | -0.25(-1.31%) |
Jan 04, 2006 | 19.12 | 19.29 | 18.98 | 19.28 | 507,941 | +0.08(+0.44%) |
Jan 03, 2006 | 18.61 | 19.19 | 18.61 | 19.19 | 3,614,716 | +0.77(+4.19%) |
Dec 30, 2005 | 18.21 | 18.50 | 18.16 | 18.42 | 2,272,001 | +0.09(+0.47%) |
Dec 29, 2005 | 18.43 | 18.60 | 18.30 | 18.33 | 463,246 | -0.09(-0.49%) |
Dec 28, 2005 | 18.21 | 18.53 | 18.21 | 18.42 | 304,485 | +0.22(+1.22%) |
Dec 27, 2005 | 18.56 | 18.58 | 18.08 | 18.20 | 625,265 | -0.49(-2.61%) |
Dec 23, 2005 | 18.68 | 18.76 | 18.41 | 18.69 | 1,063,371 | -0.02(-0.13%) |
Dec 22, 2005 | 18.81 | 18.88 | 18.68 | 18.71 | 1,313,849 | -0.09(-0.50%) |
Dec 21, 2005 | 18.85 | 18.98 | 18.73 | 18.81 | 258,393 | +0.03(+0.15%) |
Dec 20, 2005 | 18.61 | 18.83 | 18.61 | 18.78 | 5,065,910 | +0.20(+1.10%) |
Dec 19, 2005 | 18.75 | 18.88 | 18.57 | 18.58 | 350,577 | -0.14(-0.73%) |
Dec 16, 2005 | 19.09 | 19.09 | 18.71 | 18.71 | 398,065 | -0.46(-2.38%) |
Dec 15, 2005 | 19.31 | 19.32 | 19.04 | 19.17 | 313,796 | -0.14(-0.75%) |
Dec 14, 2005 | 19.12 | 19.32 | 19.07 | 19.31 | 179,711 | +0.21(+1.09%) |
Dec 13, 2005 | 19.22 | 19.39 | 19.08 | 19.11 | 294,708 | -0.02(-0.12%) |
Dec 12, 2005 | 19.16 | 19.17 | 18.98 | 19.13 | 1,310,125 | +0.24(+1.30%) |
Dec 09, 2005 | 19.03 | 19.14 | 18.82 | 18.88 | 265,377 | -0.25(-1.32%) |
Dec 08, 2005 | 18.91 | 19.14 | 18.72 | 19.14 | 393,875 | +0.31(+1.63%) |
Dec 07, 2005 | 19.07 | 19.13 | 18.73 | 18.83 | 480,472 | -0.08(-0.43%) |
Dec 06, 2005 | 18.83 | 19.08 | 18.73 | 18.91 | 595,003 | +0.12(+0.63%) |
Dec 05, 2005 | 18.87 | 18.98 | 18.72 | 18.79 | 1,023,331 | +0.11(+0.60%) |
Dec 02, 2005 | 18.64 | 18.77 | 18.50 | 18.68 | 589,882 | +0.03(+0.18%) |