Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.19 | 20.21 | 20.03 | 20.05 | 553,259 | -0.14(-0.72%) |
Feb 27, 2006 | 20.18 | 20.32 | 20.11 | 20.19 | 252,950 | +0.05(+0.24%) |
Feb 24, 2006 | 20.31 | 20.31 | 20.07 | 20.14 | 242,260 | -0.03(-0.16%) |
Feb 23, 2006 | 20.15 | 20.22 | 20.10 | 20.18 | 431,321 | +0.06(+0.32%) |
Feb 22, 2006 | 20.35 | 20.35 | 20.10 | 20.11 | 492,352 | -0.14(-0.68%) |
Feb 21, 2006 | 20.43 | 20.43 | 20.18 | 20.25 | 1,135,729 | -0.11(-0.55%) |
Feb 17, 2006 | 20.34 | 20.39 | 20.27 | 20.36 | 332,005 | +0.08(+0.40%) |
Feb 16, 2006 | 20.11 | 20.28 | 20.04 | 20.28 | 782,592 | +0.29(+1.45%) |
Feb 15, 2006 | 19.95 | 19.99 | 19.78 | 19.99 | 595,272 | +0.12(+0.61%) |
Feb 14, 2006 | 19.55 | 19.96 | 19.50 | 19.87 | 2,743,798 | +0.39(+1.98%) |
Feb 13, 2006 | 19.57 | 19.58 | 19.44 | 19.49 | 310,377 | -0.09(-0.45%) |
Feb 10, 2006 | 19.39 | 19.57 | 19.32 | 19.57 | 168,053 | +0.18(+0.95%) |
Feb 09, 2006 | 19.51 | 19.52 | 19.32 | 19.39 | 184,088 | -0.05(-0.25%) |
Feb 08, 2006 | 19.21 | 19.44 | 19.11 | 19.44 | 267,120 | +0.27(+1.43%) |
Feb 07, 2006 | 19.27 | 19.30 | 19.09 | 19.16 | 169,918 | -0.07(-0.38%) |
Feb 06, 2006 | 19.15 | 19.24 | 19.15 | 19.24 | 112,615 | +0.10(+0.50%) |
Feb 03, 2006 | 19.05 | 19.24 | 19.05 | 19.14 | 292,726 | -0.06(-0.29%) |
Feb 02, 2006 | 19.30 | 19.30 | 19.08 | 19.20 | 153,261 | -0.07(-0.38%) |
Feb 01, 2006 | 19.03 | 19.27 | 19.03 | 19.27 | 446,734 | +0.16(+0.84%) |
Jan 31, 2006 | 19.11 | 19.19 | 19.03 | 19.11 | 250,091 | +0.00(+0.00%) |
Jan 30, 2006 | 19.23 | 19.23 | 19.11 | 19.11 | 133,125 | -0.10(-0.50%) |
Jan 27, 2006 | 19.16 | 19.24 | 19.03 | 19.20 | 149,284 | +0.19(+1.02%) |
Jan 26, 2006 | 18.96 | 19.06 | 18.91 | 19.01 | 145,182 | +0.13(+0.68%) |
Jan 25, 2006 | 18.83 | 18.89 | 18.66 | 18.88 | 205,840 | +0.19(+1.03%) |
Jan 24, 2006 | 18.58 | 18.83 | 18.58 | 18.69 | 253,199 | +0.10(+0.52%) |
Jan 23, 2006 | 18.62 | 18.72 | 18.56 | 18.59 | 680,169 | -0.08(-0.43%) |
Jan 20, 2006 | 18.93 | 18.93 | 18.62 | 18.67 | 143,815 | -0.23(-1.19%) |
Jan 19, 2006 | 18.83 | 18.99 | 18.83 | 18.90 | 263,640 | +0.04(+0.21%) |
Jan 18, 2006 | 18.71 | 18.86 | 18.71 | 18.86 | 149,408 | +0.05(+0.26%) |
Jan 17, 2006 | 18.79 | 18.87 | 18.75 | 18.81 | 189,681 | -0.19(-1.02%) |
Jan 13, 2006 | 18.99 | 19.02 | 18.89 | 19.00 | 248,351 | +0.09(+0.47%) |
Jan 12, 2006 | 19.03 | 19.03 | 18.90 | 18.91 | 201,241 | -0.08(-0.42%) |
Jan 11, 2006 | 18.72 | 18.99 | 18.72 | 18.99 | 157,239 | +0.14(+0.73%) |
Jan 10, 2006 | 18.77 | 18.92 | 18.77 | 18.86 | 216,530 | -0.04(-0.21%) |
Jan 09, 2006 | 18.91 | 18.91 | 18.75 | 18.90 | 142,945 | +0.01(+0.04%) |
Jan 06, 2006 | 18.98 | 18.98 | 18.68 | 18.89 | 430,326 | +0.17(+0.90%) |
Jan 05, 2006 | 18.68 | 18.79 | 18.64 | 18.72 | 155,375 | +0.06(+0.34%) |
Jan 04, 2006 | 18.50 | 18.72 | 18.50 | 18.66 | 287,133 | +0.18(+0.96%) |
Jan 03, 2006 | 18.33 | 18.52 | 18.30 | 18.48 | 584,707 | +0.09(+0.48%) |
Dec 30, 2005 | 18.46 | 18.46 | 18.35 | 18.39 | 312,490 | -0.08(-0.44%) |
Dec 29, 2005 | 18.44 | 18.57 | 18.44 | 18.47 | 250,588 | -0.02(-0.13%) |
Dec 28, 2005 | 18.66 | 18.66 | 18.48 | 18.50 | 141,080 | -0.09(-0.48%) |
Dec 27, 2005 | 18.62 | 18.70 | 18.51 | 18.58 | 163,081 | -0.02(-0.13%) |
Dec 23, 2005 | 18.54 | 18.69 | 18.54 | 18.61 | 116,966 | -0.03(-0.17%) |
Dec 22, 2005 | 18.57 | 18.66 | 18.56 | 18.64 | 144,560 | -0.32(-1.70%) |
Dec 21, 2005 | 18.95 | 19.04 | 18.91 | 18.96 | 145,182 | -0.02(-0.08%) |
Dec 20, 2005 | 19.15 | 19.15 | 18.87 | 18.98 | 1,423,732 | -0.09(-0.46%) |
Dec 19, 2005 | 19.27 | 19.27 | 19.07 | 19.07 | 206,338 | -0.07(-0.38%) |
Dec 16, 2005 | 19.27 | 19.27 | 19.08 | 19.14 | 274,330 | -0.06(-0.29%) |
Dec 15, 2005 | 19.24 | 19.24 | 19.11 | 19.20 | 181,229 | -0.04(-0.21%) |
Dec 14, 2005 | 19.33 | 19.33 | 19.19 | 19.24 | 103,044 | -0.01(-0.04%) |
Dec 13, 2005 | 19.18 | 19.29 | 19.10 | 19.24 | 464,384 | +0.04(+0.21%) |
Dec 12, 2005 | 19.31 | 19.31 | 19.09 | 19.20 | 233,684 | +0.00(+0.00%) |
Dec 09, 2005 | 19.27 | 19.31 | 19.17 | 19.20 | 80,422 | +0.08(+0.42%) |
Dec 08, 2005 | 19.21 | 19.24 | 19.11 | 19.12 | 62,398 | -0.06(-0.29%) |
Dec 07, 2005 | 19.30 | 19.30 | 19.13 | 19.18 | 241,514 | -0.11(-0.58%) |
Dec 06, 2005 | 19.27 | 19.40 | 19.24 | 19.29 | 111,124 | -0.02(-0.08%) |
Dec 05, 2005 | 19.39 | 19.39 | 19.18 | 19.31 | 88,750 | -0.04(-0.21%) |
Dec 02, 2005 | 19.36 | 19.41 | 19.29 | 19.35 | 142,820 | -0.06(-0.33%) |