Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.96 | 21.99 | 21.72 | 21.85 | 105,914 | -0.12(-0.52%) |
Feb 27, 2006 | 21.73 | 22.04 | 21.73 | 21.96 | 147,056 | +0.37(+1.73%) |
Feb 24, 2006 | 21.62 | 21.70 | 21.50 | 21.59 | 101,466 | -0.05(-0.22%) |
Feb 23, 2006 | 21.51 | 21.89 | 21.46 | 21.63 | 217,944 | +0.12(+0.57%) |
Feb 22, 2006 | 21.32 | 21.63 | 21.32 | 21.51 | 165,681 | +0.28(+1.32%) |
Feb 21, 2006 | 21.24 | 21.28 | 21.14 | 21.23 | 46,980 | -0.02(-0.10%) |
Feb 17, 2006 | 21.15 | 21.35 | 21.15 | 21.25 | 93,682 | +0.22(+1.03%) |
Feb 16, 2006 | 20.94 | 21.11 | 20.94 | 21.04 | 60,323 | +0.07(+0.33%) |
Feb 15, 2006 | 20.97 | 21.08 | 20.91 | 20.97 | 61,157 | +0.04(+0.17%) |
Feb 14, 2006 | 20.87 | 21.04 | 20.87 | 20.93 | 53,930 | +0.09(+0.45%) |
Feb 13, 2006 | 20.96 | 20.97 | 20.75 | 20.84 | 84,508 | -0.19(-0.91%) |
Feb 10, 2006 | 21.07 | 21.11 | 20.89 | 21.03 | 81,729 | -0.04(-0.19%) |
Feb 09, 2006 | 20.95 | 21.18 | 20.90 | 21.07 | 105,636 | +0.14(+0.67%) |
Feb 08, 2006 | 20.96 | 21.02 | 20.77 | 20.93 | 111,195 | -0.01(-0.03%) |
Feb 07, 2006 | 21.22 | 21.22 | 20.91 | 20.94 | 117,311 | -0.35(-1.62%) |
Feb 06, 2006 | 21.13 | 21.35 | 21.11 | 21.28 | 82,006 | +0.08(+0.37%) |
Feb 03, 2006 | 21.00 | 21.20 | 20.99 | 21.20 | 106,748 | +0.03(+0.14%) |
Feb 02, 2006 | 21.35 | 21.41 | 21.17 | 21.17 | 128,709 | -0.36(-1.69%) |
Feb 01, 2006 | 21.36 | 21.57 | 21.30 | 21.54 | 102,300 | +0.06(+0.28%) |
Jan 31, 2006 | 21.40 | 21.75 | 21.40 | 21.48 | 198,762 | +0.04(+0.17%) |
Jan 30, 2006 | 21.25 | 21.49 | 21.22 | 21.44 | 121,203 | +0.26(+1.22%) |
Jan 27, 2006 | 21.17 | 21.26 | 21.07 | 21.18 | 79,783 | +0.06(+0.27%) |
Jan 26, 2006 | 21.03 | 21.13 | 20.99 | 21.12 | 88,678 | +0.12(+0.57%) |
Jan 25, 2006 | 21.01 | 21.07 | 20.91 | 21.00 | 122,037 | +0.04(+0.17%) |
Jan 24, 2006 | 21.16 | 21.16 | 20.94 | 20.97 | 191,812 | -0.54(-2.53%) |
Jan 23, 2006 | 21.11 | 21.67 | 21.10 | 21.51 | 474,806 | +0.44(+2.10%) |
Jan 20, 2006 | 21.17 | 21.22 | 20.90 | 21.07 | 150,948 | +0.04(+0.17%) |
Jan 19, 2006 | 21.15 | 21.25 | 20.96 | 21.03 | 95,350 | -0.20(-0.93%) |
Jan 18, 2006 | 21.21 | 21.31 | 21.10 | 21.23 | 71,721 | -0.33(-1.55%) |
Jan 17, 2006 | 21.59 | 21.65 | 21.45 | 21.57 | 106,192 | -0.04(-0.17%) |
Jan 13, 2006 | 21.32 | 21.61 | 21.29 | 21.60 | 171,519 | +0.31(+1.44%) |
Jan 12, 2006 | 20.99 | 21.37 | 20.98 | 21.30 | 173,743 | +0.24(+1.14%) |
Jan 11, 2006 | 20.58 | 21.19 | 20.53 | 21.05 | 152,060 | +0.60(+2.95%) |
Jan 10, 2006 | 20.30 | 20.46 | 20.29 | 20.45 | 81,729 | +0.06(+0.32%) |
Jan 09, 2006 | 20.29 | 20.53 | 20.26 | 20.39 | 126,207 | -0.18(-0.86%) |
Jan 06, 2006 | 20.61 | 20.66 | 20.50 | 20.56 | 73,667 | -0.12(-0.59%) |
Jan 05, 2006 | 20.85 | 20.90 | 20.62 | 20.68 | 134,825 | -0.31(-1.47%) |
Jan 04, 2006 | 20.68 | 21.05 | 20.59 | 20.99 | 242,685 | +0.40(+1.94%) |
Jan 03, 2006 | 20.04 | 20.69 | 20.04 | 20.59 | 204,600 | +0.47(+2.34%) |
Dec 30, 2005 | 20.10 | 20.14 | 20.05 | 20.12 | 73,945 | +0.03(+0.12%) |
Dec 29, 2005 | 20.00 | 20.14 | 19.97 | 20.10 | 54,486 | +0.00(+0.00%) |
Dec 28, 2005 | 19.89 | 20.13 | 19.86 | 20.10 | 42,254 | +0.26(+1.31%) |
Dec 27, 2005 | 19.92 | 19.93 | 19.82 | 19.84 | 12,787 | -0.08(-0.42%) |
Dec 23, 2005 | 19.85 | 19.97 | 19.84 | 19.92 | 25,297 | +0.03(+0.13%) |
Dec 22, 2005 | 19.98 | 20.00 | 19.75 | 19.90 | 256,584 | -0.08(-0.41%) |
Dec 21, 2005 | 19.70 | 20.00 | 19.68 | 19.98 | 73,389 | +0.33(+1.67%) |
Dec 20, 2005 | 19.62 | 19.65 | 19.55 | 19.65 | 75,613 | +0.03(+0.17%) |
Dec 19, 2005 | 19.71 | 19.86 | 19.61 | 19.62 | 55,597 | -0.15(-0.75%) |
Dec 16, 2005 | 19.54 | 19.83 | 19.50 | 19.77 | 123,705 | +0.38(+1.99%) |
Dec 15, 2005 | 19.53 | 19.54 | 19.34 | 19.38 | 109,527 | -0.23(-1.16%) |
Dec 14, 2005 | 19.62 | 19.70 | 19.57 | 19.61 | 88,956 | +0.02(+0.11%) |
Dec 13, 2005 | 19.66 | 19.72 | 19.56 | 19.59 | 88,678 | -0.08(-0.42%) |
Dec 12, 2005 | 19.67 | 19.72 | 19.57 | 19.67 | 87,010 | +0.06(+0.33%) |
Dec 09, 2005 | 19.61 | 19.82 | 19.60 | 19.61 | 118,145 | -0.01(-0.04%) |
Dec 08, 2005 | 19.53 | 19.73 | 19.48 | 19.61 | 106,470 | +0.13(+0.68%) |
Dec 07, 2005 | 19.49 | 19.56 | 19.43 | 19.48 | 96,462 | -0.09(-0.48%) |
Dec 06, 2005 | 19.43 | 19.64 | 19.43 | 19.57 | 78,671 | +0.13(+0.67%) |
Dec 05, 2005 | 19.46 | 19.51 | 19.41 | 19.44 | 75,891 | -0.01(-0.06%) |
Dec 02, 2005 | 19.45 | 19.50 | 19.36 | 19.45 | 58,933 | -0.02(-0.11%) |