Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.66 | 19.63 | 19.34 | 19.47 | 172,582 | -0.18(-0.92%) |
Feb 27, 2006 | 19.85 | 19.85 | 19.62 | 19.66 | 93,314 | -0.23(-1.14%) |
Feb 24, 2006 | 19.86 | 19.96 | 19.84 | 19.88 | 241,816 | +0.18(+0.92%) |
Feb 23, 2006 | 19.76 | 19.83 | 19.58 | 19.70 | 128,433 | -0.08(-0.40%) |
Feb 22, 2006 | 19.92 | 19.92 | 19.69 | 19.78 | 164,053 | -0.29(-1.45%) |
Feb 21, 2006 | 20.16 | 20.20 | 20.00 | 20.07 | 277,937 | +0.25(+1.27%) |
Feb 17, 2006 | 19.84 | 19.87 | 19.69 | 19.82 | 240,812 | +0.19(+0.94%) |
Feb 16, 2006 | 19.54 | 19.64 | 19.40 | 19.64 | 189,138 | +0.35(+1.84%) |
Feb 15, 2006 | 19.55 | 19.60 | 19.20 | 19.28 | 250,846 | -0.17(-0.85%) |
Feb 14, 2006 | 19.23 | 19.50 | 19.19 | 19.45 | 264,893 | -0.05(-0.25%) |
Feb 13, 2006 | 19.44 | 19.74 | 19.43 | 19.49 | 478,615 | -0.09(-0.46%) |
Feb 10, 2006 | 19.78 | 19.78 | 19.36 | 19.58 | 136,460 | -0.15(-0.76%) |
Feb 09, 2006 | 20.04 | 20.23 | 19.67 | 19.73 | 165,057 | -0.13(-0.67%) |
Feb 08, 2006 | 19.86 | 19.92 | 19.61 | 19.87 | 332,120 | -0.07(-0.33%) |
Feb 07, 2006 | 20.35 | 20.35 | 19.89 | 19.93 | 124,921 | -0.72(-3.50%) |
Feb 06, 2006 | 20.59 | 20.75 | 20.56 | 20.66 | 254,860 | +0.27(+1.31%) |
Feb 03, 2006 | 20.45 | 20.52 | 20.28 | 20.39 | 123,918 | -0.22(-1.08%) |
Feb 02, 2006 | 20.78 | 20.80 | 20.41 | 20.61 | 387,808 | -0.21(-1.01%) |
Feb 01, 2006 | 21.16 | 21.24 | 20.82 | 20.82 | 358,710 | -0.34(-1.62%) |
Jan 31, 2006 | 21.20 | 21.24 | 21.03 | 21.16 | 149,504 | +0.05(+0.25%) |
Jan 30, 2006 | 20.93 | 21.23 | 20.93 | 21.11 | 210,209 | +0.35(+1.71%) |
Jan 27, 2006 | 20.68 | 20.81 | 20.60 | 20.76 | 177,097 | +0.32(+1.55%) |
Jan 26, 2006 | 20.43 | 20.45 | 20.15 | 20.44 | 141,979 | +0.08(+0.38%) |
Jan 25, 2006 | 20.82 | 20.82 | 20.22 | 20.36 | 546,343 | -0.28(-1.37%) |
Jan 24, 2006 | 20.74 | 20.79 | 20.62 | 20.64 | 320,080 | -0.10(-0.46%) |
Jan 23, 2006 | 20.53 | 20.79 | 20.43 | 20.74 | 1,362,096 | +0.22(+1.09%) |
Jan 20, 2006 | 20.73 | 20.79 | 19.87 | 20.52 | 247,334 | +0.11(+0.54%) |
Jan 19, 2006 | 20.20 | 20.41 | 20.10 | 20.41 | 2,794,932 | +0.30(+1.48%) |
Jan 18, 2006 | 20.31 | 20.33 | 19.89 | 20.11 | 119,904 | -0.26(-1.28%) |
Jan 17, 2006 | 20.36 | 20.40 | 20.23 | 20.37 | 438,479 | +0.28(+1.41%) |
Jan 13, 2006 | 19.80 | 20.10 | 19.79 | 20.09 | 117,897 | +0.29(+1.47%) |
Jan 12, 2006 | 20.08 | 20.15 | 19.74 | 19.80 | 324,595 | -0.09(-0.43%) |
Jan 11, 2006 | 19.79 | 19.98 | 19.59 | 19.88 | 259,877 | +0.09(+0.43%) |
Jan 10, 2006 | 19.74 | 19.88 | 19.69 | 19.80 | 134,453 | +0.06(+0.29%) |
Jan 09, 2006 | 19.87 | 19.87 | 19.63 | 19.74 | 184,623 | +0.03(+0.15%) |
Jan 06, 2006 | 19.61 | 19.81 | 19.56 | 19.71 | 376,771 | +0.39(+2.03%) |
Jan 05, 2006 | 19.52 | 19.53 | 19.26 | 19.32 | 729,461 | -0.20(-1.04%) |
Jan 04, 2006 | 19.42 | 19.53 | 19.28 | 19.52 | 175,592 | +0.16(+0.80%) |
Jan 03, 2006 | 19.02 | 19.42 | 19.00 | 19.36 | 720,431 | +0.70(+3.77%) |
Dec 30, 2005 | 18.48 | 18.76 | 18.48 | 18.66 | 134,453 | +0.02(+0.12%) |
Dec 29, 2005 | 18.68 | 18.83 | 18.63 | 18.64 | 81,274 | -0.06(-0.30%) |
Dec 28, 2005 | 18.52 | 18.72 | 18.52 | 18.69 | 2,156,276 | +0.20(+1.08%) |
Dec 27, 2005 | 18.85 | 18.85 | 18.50 | 18.50 | 323,592 | -0.39(-2.08%) |
Dec 23, 2005 | 18.87 | 18.92 | 18.69 | 18.89 | 147,999 | -0.23(-1.19%) |
Dec 22, 2005 | 19.30 | 19.31 | 19.09 | 19.12 | 160,040 | -0.01(-0.07%) |
Dec 21, 2005 | 19.28 | 19.30 | 19.12 | 19.13 | 187,131 | -0.01(-0.03%) |
Dec 20, 2005 | 19.05 | 19.19 | 19.05 | 19.14 | 150,006 | +0.11(+0.60%) |
Dec 19, 2005 | 19.26 | 19.32 | 19.02 | 19.02 | 206,195 | -0.15(-0.80%) |
Dec 16, 2005 | 19.51 | 19.56 | 19.18 | 19.18 | 383,795 | -0.29(-1.47%) |
Dec 15, 2005 | 19.66 | 19.71 | 19.39 | 19.46 | 866,423 | -0.25(-1.27%) |
Dec 14, 2005 | 19.64 | 19.75 | 19.57 | 19.71 | 743,007 | +0.10(+0.49%) |
Dec 13, 2005 | 19.68 | 19.82 | 19.57 | 19.62 | 634,641 | +0.08(+0.43%) |
Dec 12, 2005 | 19.57 | 19.57 | 19.41 | 19.53 | 1,877,335 | +0.17(+0.86%) |
Dec 09, 2005 | 19.48 | 19.49 | 19.34 | 19.37 | 115,891 | -0.27(-1.36%) |
Dec 08, 2005 | 19.44 | 19.63 | 19.38 | 19.63 | 316,066 | +0.32(+1.68%) |
Dec 07, 2005 | 19.56 | 19.58 | 19.25 | 19.31 | 481,123 | -0.17(-0.88%) |
Dec 06, 2005 | 19.41 | 19.63 | 19.33 | 19.48 | 78,264 | +0.08(+0.39%) |
Dec 05, 2005 | 19.41 | 19.53 | 19.35 | 19.40 | 291,985 | +0.17(+0.90%) |
Dec 02, 2005 | 19.25 | 19.29 | 19.13 | 19.23 | 270,412 | +0.04(+0.23%) |