Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.22 | 21.68 | 21.15 | 21.62 | 93,100 | +0.40(+1.89%) |
Feb 27, 2006 | 21.27 | 21.57 | 21.01 | 21.22 | 76,600 | -0.15(-0.70%) |
Feb 24, 2006 | 21.41 | 21.42 | 21.10 | 21.37 | 71,200 | -0.19(-0.88%) |
Feb 23, 2006 | 21.70 | 21.79 | 21.53 | 21.56 | 84,000 | -0.11(-0.51%) |
Feb 22, 2006 | 21.80 | 21.94 | 21.63 | 21.67 | 59,500 | -0.08(-0.37%) |
Feb 21, 2006 | 21.60 | 21.76 | 21.42 | 21.75 | 127,400 | +0.15(+0.69%) |
Feb 17, 2006 | 21.75 | 21.79 | 21.50 | 21.60 | 104,900 | +0.06(+0.28%) |
Feb 16, 2006 | 21.50 | 21.79 | 21.45 | 21.54 | 102,000 | +0.04(+0.19%) |
Feb 15, 2006 | 21.58 | 21.58 | 21.38 | 21.50 | 121,900 | +0.05(+0.23%) |
Feb 14, 2006 | 21.01 | 21.56 | 21.01 | 21.45 | 283,400 | +0.35(+1.66%) |
Feb 13, 2006 | 20.70 | 21.45 | 20.70 | 21.10 | 93,100 | +0.16(+0.76%) |
Feb 10, 2006 | 20.70 | 21.15 | 20.25 | 20.94 | 183,400 | +0.20(+0.96%) |
Feb 09, 2006 | 22.14 | 22.14 | 20.39 | 20.74 | 297,000 | -1.96(-8.63%) |
Feb 08, 2006 | 22.87 | 22.90 | 22.59 | 22.70 | 137,500 | +0.03(+0.13%) |
Feb 07, 2006 | 22.74 | 22.87 | 22.59 | 22.67 | 126,200 | +0.02(+0.09%) |
Feb 06, 2006 | 22.07 | 22.73 | 22.03 | 22.65 | 176,200 | +0.58(+2.63%) |
Feb 03, 2006 | 22.00 | 22.17 | 21.96 | 22.07 | 104,500 | +0.07(+0.32%) |
Feb 02, 2006 | 22.55 | 22.70 | 21.93 | 22.00 | 133,000 | -0.34(-1.52%) |
Feb 01, 2006 | 22.09 | 22.51 | 21.62 | 22.34 | 95,400 | +0.05(+0.22%) |
Jan 31, 2006 | 22.40 | 22.74 | 21.96 | 22.29 | 153,400 | -0.01(-0.04%) |
Jan 30, 2006 | 22.10 | 22.69 | 22.10 | 22.30 | 158,300 | +0.08(+0.36%) |
Jan 27, 2006 | 22.25 | 22.28 | 22.10 | 22.22 | 107,900 | -0.07(-0.31%) |
Jan 26, 2006 | 21.94 | 22.29 | 21.94 | 22.29 | 174,400 | +0.34(+1.55%) |
Jan 25, 2006 | 21.73 | 21.95 | 21.68 | 21.95 | 129,000 | +0.32(+1.48%) |
Jan 24, 2006 | 21.64 | 22.00 | 21.62 | 21.63 | 195,900 | -0.01(-0.05%) |
Jan 23, 2006 | 21.16 | 21.68 | 21.16 | 21.64 | 123,200 | +0.36(+1.69%) |
Jan 20, 2006 | 21.88 | 21.94 | 21.10 | 21.28 | 137,400 | -0.42(-1.94%) |
Jan 19, 2006 | 21.70 | 21.95 | 21.60 | 21.70 | 173,400 | -0.18(-0.82%) |
Jan 18, 2006 | 21.48 | 21.93 | 21.46 | 21.88 | 154,600 | +0.27(+1.25%) |
Jan 17, 2006 | 21.30 | 21.68 | 21.30 | 21.61 | 146,500 | +0.31(+1.46%) |
Jan 13, 2006 | 21.26 | 21.74 | 21.26 | 21.30 | 76,400 | -0.19(-0.88%) |
Jan 12, 2006 | 21.35 | 21.79 | 21.22 | 21.49 | 175,900 | +0.00(+0.00%) |
Jan 11, 2006 | 21.07 | 21.50 | 21.07 | 21.49 | 144,900 | +0.19(+0.89%) |
Jan 10, 2006 | 20.90 | 21.40 | 20.85 | 21.30 | 206,100 | +0.15(+0.71%) |
Jan 09, 2006 | 20.50 | 21.24 | 20.46 | 21.15 | 182,300 | +0.18(+0.86%) |
Jan 06, 2006 | 21.22 | 21.40 | 20.84 | 20.97 | 139,000 | -0.24(-1.13%) |
Jan 05, 2006 | 20.73 | 21.42 | 20.68 | 21.21 | 156,900 | +0.23(+1.10%) |
Jan 04, 2006 | 20.88 | 21.14 | 20.65 | 20.98 | 78,900 | -0.02(-0.10%) |
Jan 03, 2006 | 19.96 | 21.09 | 19.96 | 21.00 | 122,800 | +1.04(+5.21%) |
Dec 30, 2005 | 20.45 | 20.48 | 19.94 | 19.96 | 73,000 | -0.62(-3.01%) |
Dec 29, 2005 | 20.60 | 20.70 | 20.40 | 20.58 | 64,800 | -0.13(-0.63%) |
Dec 28, 2005 | 19.84 | 20.71 | 19.84 | 20.71 | 96,300 | +0.71(+3.55%) |
Dec 27, 2005 | 19.82 | 20.22 | 19.68 | 20.00 | 108,300 | +0.01(+0.05%) |
Dec 23, 2005 | 19.50 | 20.00 | 19.50 | 19.99 | 82,200 | +0.49(+2.51%) |
Dec 22, 2005 | 18.90 | 19.50 | 18.70 | 19.50 | 103,200 | +0.50(+2.63%) |
Dec 21, 2005 | 18.85 | 19.11 | 18.66 | 19.00 | 125,400 | +0.00(+0.00%) |
Dec 20, 2005 | 19.00 | 19.24 | 18.99 | 19.00 | 175,200 | -0.19(-0.99%) |
Dec 19, 2005 | 19.00 | 19.22 | 18.87 | 19.19 | 182,000 | +0.19(+1.00%) |
Dec 16, 2005 | 18.75 | 19.22 | 18.66 | 19.00 | 401,600 | +0.48(+2.59%) |
Dec 15, 2005 | 17.95 | 18.56 | 17.95 | 18.52 | 197,900 | +0.54(+3.00%) |
Dec 14, 2005 | 17.50 | 18.14 | 17.26 | 17.98 | 123,600 | +0.19(+1.07%) |
Dec 13, 2005 | 17.64 | 18.09 | 17.50 | 17.79 | 94,500 | +0.11(+0.62%) |
Dec 12, 2005 | 17.90 | 18.00 | 17.34 | 17.68 | 50,200 | -0.12(-0.67%) |
Dec 09, 2005 | 17.73 | 17.81 | 17.62 | 17.80 | 56,400 | +0.23(+1.31%) |
Dec 08, 2005 | 17.60 | 17.65 | 17.40 | 17.57 | 75,800 | -0.08(-0.45%) |
Dec 07, 2005 | 17.63 | 17.90 | 17.43 | 17.65 | 61,700 | -0.18(-1.01%) |
Dec 06, 2005 | 17.56 | 17.93 | 17.56 | 17.83 | 114,400 | +0.22(+1.25%) |
Dec 05, 2005 | 17.35 | 17.90 | 17.35 | 17.61 | 96,600 | -0.13(-0.73%) |
Dec 02, 2005 | 17.80 | 17.90 | 17.56 | 17.74 | 47,800 | -0.10(-0.56%) |