Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.00 | 18.20 | 17.71 | 18.00 | 144,500 | +0.00(+0.00%) |
Feb 27, 2006 | 17.65 | 18.30 | 17.65 | 18.00 | 179,200 | +0.31(+1.75%) |
Feb 24, 2006 | 18.04 | 18.05 | 17.30 | 17.69 | 126,600 | -0.42(-2.32%) |
Feb 23, 2006 | 18.85 | 18.85 | 18.01 | 18.11 | 58,700 | -0.65(-3.46%) |
Feb 22, 2006 | 18.93 | 19.15 | 18.46 | 18.76 | 44,200 | -0.17(-0.90%) |
Feb 21, 2006 | 19.85 | 19.85 | 18.58 | 18.93 | 46,900 | -0.99(-4.97%) |
Feb 17, 2006 | 20.00 | 20.20 | 19.60 | 19.92 | 39,300 | +0.01(+0.05%) |
Feb 16, 2006 | 19.25 | 20.18 | 19.25 | 19.91 | 75,500 | +0.73(+3.81%) |
Feb 15, 2006 | 18.11 | 19.27 | 18.03 | 19.18 | 128,500 | +0.92(+5.04%) |
Feb 14, 2006 | 19.72 | 20.20 | 18.26 | 18.26 | 76,200 | -1.24(-6.36%) |
Feb 13, 2006 | 18.80 | 19.50 | 18.32 | 19.50 | 71,700 | +0.11(+0.57%) |
Feb 10, 2006 | 19.77 | 19.77 | 18.80 | 19.39 | 57,400 | -0.48(-2.42%) |
Feb 09, 2006 | 20.04 | 20.55 | 19.52 | 19.87 | 50,400 | -0.27(-1.34%) |
Feb 08, 2006 | 20.94 | 21.21 | 20.00 | 20.14 | 66,300 | -0.86(-4.10%) |
Feb 07, 2006 | 21.33 | 21.33 | 20.60 | 21.00 | 75,200 | -0.27(-1.27%) |
Feb 06, 2006 | 21.79 | 21.90 | 21.02 | 21.27 | 95,900 | -0.62(-2.83%) |
Feb 03, 2006 | 22.25 | 22.25 | 21.75 | 21.89 | 37,200 | -0.29(-1.31%) |
Feb 02, 2006 | 22.01 | 22.18 | 21.65 | 22.18 | 82,600 | +0.27(+1.23%) |
Feb 01, 2006 | 21.59 | 22.11 | 21.57 | 21.91 | 61,100 | +0.18(+0.83%) |
Jan 31, 2006 | 22.12 | 22.12 | 21.60 | 21.73 | 39,900 | -0.32(-1.45%) |
Jan 30, 2006 | 21.57 | 22.77 | 21.57 | 22.05 | 55,600 | +0.48(+2.23%) |
Jan 27, 2006 | 22.18 | 22.18 | 21.28 | 21.57 | 102,400 | -0.48(-2.18%) |
Jan 26, 2006 | 22.40 | 22.50 | 21.93 | 22.05 | 85,300 | -0.05(-0.23%) |
Jan 25, 2006 | 21.83 | 22.60 | 21.75 | 22.10 | 123,900 | +0.58(+2.70%) |
Jan 24, 2006 | 21.35 | 22.20 | 20.82 | 21.52 | 137,600 | +0.53(+2.53%) |
Jan 23, 2006 | 20.56 | 21.25 | 20.55 | 20.99 | 55,500 | +0.45(+2.19%) |
Jan 20, 2006 | 21.02 | 21.05 | 20.32 | 20.54 | 76,500 | -0.46(-2.19%) |
Jan 19, 2006 | 20.10 | 21.00 | 20.10 | 21.00 | 75,900 | +0.73(+3.60%) |
Jan 18, 2006 | 20.10 | 20.35 | 19.77 | 20.27 | 148,000 | -0.47(-2.27%) |
Jan 17, 2006 | 20.93 | 20.93 | 20.00 | 20.74 | 105,900 | -0.16(-0.77%) |
Jan 13, 2006 | 20.60 | 20.90 | 20.49 | 20.90 | 56,500 | +0.42(+2.05%) |
Jan 12, 2006 | 20.26 | 20.69 | 20.26 | 20.48 | 95,500 | +0.22(+1.09%) |
Jan 11, 2006 | 20.06 | 20.31 | 19.57 | 20.26 | 77,500 | +0.21(+1.05%) |
Jan 10, 2006 | 20.60 | 20.65 | 19.95 | 20.05 | 94,300 | -0.65(-3.14%) |
Jan 09, 2006 | 20.25 | 21.17 | 19.73 | 20.70 | 102,100 | +6.70(+47.86%) |
Jan 06, 2006 | 14.00 | 14.26 | 13.68 | 14.00 | 100,200 | +0.14(+0.99%) |
Jan 05, 2006 | 13.16 | 13.91 | 13.11 | 13.86 | 137,550 | +0.76(+5.80%) |
Jan 04, 2006 | 12.42 | 13.33 | 12.36 | 13.10 | 139,500 | +0.77(+6.27%) |
Jan 03, 2006 | 12.33 | 12.47 | 11.91 | 12.33 | 132,450 | -0.01(-0.07%) |
Dec 30, 2005 | 12.67 | 12.67 | 12.05 | 12.34 | 78,300 | -0.39(-3.04%) |
Dec 29, 2005 | 12.86 | 12.88 | 12.67 | 12.72 | 31,350 | -0.13(-1.04%) |
Dec 28, 2005 | 12.69 | 12.91 | 12.47 | 12.86 | 58,050 | +0.17(+1.33%) |
Dec 27, 2005 | 12.92 | 13.24 | 12.47 | 12.69 | 112,650 | -0.11(-0.83%) |
Dec 23, 2005 | 12.20 | 13.26 | 12.20 | 12.80 | 123,750 | +0.60(+4.96%) |
Dec 22, 2005 | 11.99 | 12.37 | 11.99 | 12.19 | 210,150 | +0.17(+1.44%) |
Dec 21, 2005 | 11.82 | 12.04 | 11.80 | 12.02 | 186,750 | +0.18(+1.54%) |
Dec 20, 2005 | 12.09 | 12.22 | 11.83 | 11.84 | 89,250 | -0.32(-2.63%) |
Dec 19, 2005 | 12.49 | 12.62 | 12.12 | 12.16 | 66,600 | -0.30(-2.39%) |
Dec 16, 2005 | 12.85 | 12.91 | 12.16 | 12.45 | 166,050 | -0.39(-3.01%) |
Dec 15, 2005 | 13.49 | 13.49 | 12.67 | 12.84 | 159,300 | -0.71(-5.22%) |
Dec 14, 2005 | 13.96 | 14.02 | 13.38 | 13.55 | 101,700 | -0.58(-4.09%) |
Dec 13, 2005 | 14.18 | 14.27 | 14.04 | 14.12 | 105,900 | -0.05(-0.38%) |
Dec 12, 2005 | 14.27 | 14.42 | 14.05 | 14.18 | 84,600 | -0.08(-0.53%) |
Dec 09, 2005 | 13.97 | 14.27 | 13.95 | 14.25 | 37,050 | +0.28(+1.97%) |
Dec 08, 2005 | 13.94 | 14.31 | 13.75 | 13.98 | 114,900 | +0.08(+0.61%) |
Dec 07, 2005 | 14.74 | 14.74 | 13.22 | 13.89 | 216,750 | -0.89(-6.04%) |
Dec 06, 2005 | 14.91 | 14.92 | 14.76 | 14.79 | 25,950 | -0.05(-0.33%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.69 | 14.84 | 64,950 | -0.21(-1.39%) |
Dec 02, 2005 | 14.81 | 15.04 | 14.67 | 15.04 | 54,900 | +0.23(+1.56%) |