Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.62 | 19.68 | 19.45 | 19.48 | 1,809,980 | -0.14(-0.70%) |
Feb 27, 2006 | 19.56 | 19.77 | 19.51 | 19.62 | 1,999,730 | +0.04(+0.19%) |
Feb 24, 2006 | 19.58 | 19.62 | 19.45 | 19.58 | 925,281 | +0.04(+0.21%) |
Feb 23, 2006 | 19.53 | 19.73 | 19.44 | 19.54 | 2,029,783 | +0.07(+0.35%) |
Feb 22, 2006 | 19.50 | 19.60 | 19.43 | 19.47 | 1,474,132 | -0.02(-0.12%) |
Feb 21, 2006 | 19.75 | 19.75 | 19.47 | 19.50 | 1,346,462 | -0.18(-0.90%) |
Feb 17, 2006 | 19.85 | 19.87 | 19.61 | 19.68 | 1,054,048 | -0.09(-0.46%) |
Feb 16, 2006 | 19.54 | 19.78 | 19.52 | 19.77 | 1,398,451 | +0.23(+1.19%) |
Feb 15, 2006 | 19.46 | 19.60 | 19.33 | 19.53 | 1,206,287 | -0.04(-0.21%) |
Feb 14, 2006 | 19.42 | 19.57 | 19.23 | 19.57 | 1,551,349 | +0.20(+1.01%) |
Feb 13, 2006 | 19.60 | 19.60 | 19.26 | 19.38 | 1,048,783 | -0.22(-1.14%) |
Feb 10, 2006 | 19.54 | 19.62 | 19.45 | 19.60 | 1,600,486 | +0.01(+0.05%) |
Feb 09, 2006 | 19.47 | 19.71 | 19.43 | 19.59 | 1,853,853 | +0.08(+0.42%) |
Feb 08, 2006 | 19.43 | 19.60 | 19.39 | 19.51 | 1,708,414 | +0.04(+0.21%) |
Feb 07, 2006 | 19.59 | 19.68 | 19.45 | 19.47 | 1,345,365 | -0.13(-0.67%) |
Feb 06, 2006 | 19.32 | 19.60 | 19.24 | 19.60 | 2,324,829 | +0.25(+1.27%) |
Feb 03, 2006 | 19.28 | 19.42 | 19.15 | 19.36 | 2,765,972 | -0.05(-0.26%) |
Feb 02, 2006 | 19.54 | 19.60 | 19.13 | 19.41 | 2,488,037 | -0.20(-1.00%) |
Feb 01, 2006 | 19.48 | 19.65 | 19.36 | 19.60 | 2,230,283 | +0.12(+0.61%) |
Jan 31, 2006 | 19.31 | 19.57 | 19.27 | 19.48 | 2,361,025 | +0.10(+0.52%) |
Jan 30, 2006 | 19.67 | 19.68 | 19.35 | 19.38 | 1,821,826 | -0.31(-1.57%) |
Jan 27, 2006 | 19.78 | 19.83 | 19.68 | 19.69 | 1,169,654 | -0.04(-0.21%) |
Jan 26, 2006 | 19.75 | 19.90 | 19.68 | 19.73 | 1,410,077 | -0.02(-0.09%) |
Jan 25, 2006 | 19.91 | 19.92 | 19.66 | 19.75 | 1,721,137 | -0.16(-0.82%) |
Jan 24, 2006 | 19.84 | 20.07 | 19.81 | 19.92 | 2,429,028 | +0.09(+0.44%) |
Jan 23, 2006 | 19.97 | 20.03 | 19.81 | 19.83 | 1,194,222 | -0.09(-0.46%) |
Jan 20, 2006 | 20.14 | 20.16 | 19.88 | 19.92 | 1,603,996 | -0.23(-1.15%) |
Jan 19, 2006 | 20.04 | 20.20 | 19.94 | 20.15 | 1,068,088 | +0.14(+0.71%) |
Jan 18, 2006 | 19.93 | 20.14 | 19.88 | 20.01 | 904,003 | +0.04(+0.18%) |
Jan 17, 2006 | 20.08 | 20.10 | 19.84 | 19.98 | 1,162,634 | -0.16(-0.82%) |
Jan 13, 2006 | 19.79 | 20.25 | 19.76 | 20.14 | 1,010,614 | -0.02(-0.09%) |
Jan 12, 2006 | 20.29 | 20.35 | 20.09 | 20.16 | 1,146,181 | -0.11(-0.54%) |
Jan 11, 2006 | 20.14 | 20.27 | 20.00 | 20.27 | 1,449,783 | +0.19(+0.93%) |
Jan 10, 2006 | 20.05 | 20.11 | 19.90 | 20.08 | 1,540,819 | -0.11(-0.54%) |
Jan 09, 2006 | 20.12 | 20.24 | 19.98 | 20.19 | 1,623,739 | +0.03(+0.14%) |
Jan 06, 2006 | 19.90 | 20.16 | 19.83 | 20.16 | 2,519,406 | +0.37(+1.89%) |
Jan 05, 2006 | 19.70 | 19.81 | 19.62 | 19.79 | 1,367,959 | +0.11(+0.58%) |
Jan 04, 2006 | 19.66 | 19.68 | 19.47 | 19.68 | 3,155,564 | -0.01(-0.07%) |
Jan 03, 2006 | 19.58 | 19.75 | 19.45 | 19.69 | 4,349,787 | +0.43(+2.23%) |
Dec 30, 2005 | 19.23 | 19.28 | 19.10 | 19.26 | 1,231,514 | -0.07(-0.38%) |
Dec 29, 2005 | 19.29 | 19.45 | 19.26 | 19.33 | 1,359,404 | -0.01(-0.07%) |
Dec 28, 2005 | 19.35 | 19.43 | 19.19 | 19.35 | 1,148,814 | -0.00(-0.02%) |
Dec 27, 2005 | 19.36 | 19.50 | 19.27 | 19.35 | 2,055,010 | +0.03(+0.14%) |
Dec 23, 2005 | 19.26 | 19.36 | 19.14 | 19.32 | 917,823 | +0.14(+0.74%) |
Dec 22, 2005 | 19.15 | 19.22 | 19.03 | 19.18 | 3,447,320 | +0.08(+0.41%) |
Dec 21, 2005 | 19.01 | 19.23 | 19.00 | 19.11 | 2,016,841 | +0.22(+1.18%) |
Dec 20, 2005 | 18.92 | 19.00 | 18.84 | 18.88 | 1,414,465 | -0.05(-0.24%) |
Dec 19, 2005 | 19.24 | 19.24 | 18.93 | 18.93 | 1,379,586 | -0.28(-1.47%) |
Dec 16, 2005 | 19.21 | 19.40 | 19.19 | 19.21 | 1,432,891 | +0.00(+0.02%) |
Dec 15, 2005 | 19.25 | 19.31 | 19.06 | 19.21 | 1,381,560 | -0.04(-0.21%) |
Dec 14, 2005 | 19.32 | 19.35 | 19.05 | 19.25 | 1,279,994 | -0.13(-0.66%) |
Dec 13, 2005 | 19.17 | 19.38 | 19.11 | 19.37 | 1,837,620 | +0.17(+0.88%) |
Dec 12, 2005 | 19.14 | 19.24 | 19.08 | 19.21 | 1,182,377 | +0.15(+0.79%) |
Dec 09, 2005 | 18.92 | 19.14 | 18.90 | 19.05 | 1,372,347 | +0.20(+1.06%) |
Dec 08, 2005 | 18.99 | 19.03 | 18.80 | 18.85 | 2,107,000 | -0.22(-1.17%) |
Dec 07, 2005 | 19.14 | 19.14 | 18.90 | 19.08 | 1,311,144 | -0.06(-0.33%) |
Dec 06, 2005 | 18.97 | 19.27 | 18.96 | 19.14 | 1,562,097 | +0.29(+1.52%) |
Dec 05, 2005 | 18.97 | 19.03 | 18.78 | 18.85 | 1,660,154 | -0.25(-1.31%) |
Dec 02, 2005 | 19.22 | 19.29 | 19.00 | 19.11 | 1,724,647 | -0.11(-0.59%) |