Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.20 | 21.21 | 20.51 | 20.57 | 500,424 | -0.62(-2.93%) |
Feb 27, 2006 | 21.18 | 21.27 | 21.12 | 21.20 | 781,683 | -0.12(-0.57%) |
Feb 24, 2006 | 21.33 | 21.43 | 21.29 | 21.32 | 404,802 | +0.08(+0.39%) |
Feb 23, 2006 | 21.43 | 21.43 | 21.23 | 21.23 | 958,373 | -0.19(-0.91%) |
Feb 22, 2006 | 21.57 | 21.57 | 21.30 | 21.43 | 1,096,469 | -0.37(-1.70%) |
Feb 21, 2006 | 22.15 | 22.26 | 21.67 | 21.80 | 919,672 | -0.26(-1.18%) |
Feb 17, 2006 | 21.99 | 22.26 | 21.99 | 22.06 | 374,186 | -0.58(-2.54%) |
Feb 16, 2006 | 22.14 | 22.72 | 21.89 | 22.63 | 1,087,090 | +0.92(+4.23%) |
Feb 15, 2006 | 21.86 | 21.93 | 21.64 | 21.72 | 665,471 | -0.01(-0.04%) |
Feb 14, 2006 | 21.59 | 21.96 | 21.45 | 21.72 | 487,056 | +0.43(+2.00%) |
Feb 13, 2006 | 21.60 | 21.60 | 21.23 | 21.30 | 480,696 | -0.32(-1.46%) |
Feb 10, 2006 | 21.77 | 21.78 | 21.34 | 21.61 | 1,028,769 | +0.24(+1.13%) |
Feb 09, 2006 | 21.84 | 21.85 | 21.37 | 21.37 | 701,477 | -0.58(-2.66%) |
Feb 08, 2006 | 21.13 | 22.26 | 21.13 | 21.96 | 1,866,079 | +1.41(+6.86%) |
Feb 07, 2006 | 20.71 | 20.71 | 20.50 | 20.55 | 716,677 | -0.16(-0.76%) |
Feb 06, 2006 | 20.60 | 20.80 | 20.59 | 20.70 | 332,358 | +0.30(+1.45%) |
Feb 03, 2006 | 20.22 | 20.49 | 20.18 | 20.41 | 765,405 | -0.22(-1.08%) |
Feb 02, 2006 | 21.09 | 21.09 | 20.55 | 20.63 | 839,897 | -0.66(-3.09%) |
Feb 01, 2006 | 20.84 | 21.42 | 20.84 | 21.29 | 707,083 | +0.09(+0.44%) |
Jan 31, 2006 | 21.34 | 21.34 | 20.82 | 21.20 | 1,468,715 | -0.50(-2.31%) |
Jan 30, 2006 | 21.47 | 21.82 | 20.98 | 21.70 | 514,546 | -0.14(-0.64%) |
Jan 27, 2006 | 20.87 | 22.12 | 20.87 | 21.84 | 1,904,673 | +0.89(+4.25%) |
Jan 26, 2006 | 20.18 | 21.03 | 20.11 | 20.95 | 1,357,462 | +0.89(+4.44%) |
Jan 25, 2006 | 20.21 | 20.31 | 19.95 | 20.05 | 1,096,577 | +0.26(+1.31%) |
Jan 24, 2006 | 19.62 | 19.85 | 19.62 | 19.80 | 1,126,439 | +0.44(+2.25%) |
Jan 23, 2006 | 19.43 | 19.48 | 19.12 | 19.36 | 1,276,933 | +0.80(+4.30%) |
Jan 20, 2006 | 19.29 | 19.32 | 18.50 | 18.56 | 1,550,322 | -0.96(-4.94%) |
Jan 19, 2006 | 19.22 | 19.69 | 19.22 | 19.53 | 1,165,140 | +0.32(+1.64%) |
Jan 18, 2006 | 19.16 | 19.38 | 18.79 | 19.21 | 1,850,555 | -0.03(-0.14%) |
Jan 17, 2006 | 19.34 | 19.44 | 19.23 | 19.24 | 1,335,362 | +0.13(+0.68%) |
Jan 13, 2006 | 18.74 | 19.15 | 18.73 | 19.11 | 1,794,174 | +0.77(+4.20%) |
Jan 12, 2006 | 19.29 | 19.29 | 18.05 | 18.34 | 7,094,012 | -1.86(-9.23%) |
Jan 11, 2006 | 19.67 | 20.38 | 19.55 | 20.20 | 1,885,915 | +0.72(+3.71%) |
Jan 10, 2006 | 19.49 | 19.55 | 19.35 | 19.48 | 1,310,891 | -0.37(-1.87%) |
Jan 09, 2006 | 19.92 | 19.93 | 19.62 | 19.85 | 964,949 | +0.02(+0.09%) |
Jan 06, 2006 | 19.02 | 19.90 | 19.02 | 19.83 | 1,250,305 | +0.96(+5.06%) |
Jan 05, 2006 | 19.39 | 19.40 | 18.75 | 18.88 | 3,070,352 | -0.70(-3.55%) |
Jan 04, 2006 | 19.94 | 19.96 | 19.57 | 19.57 | 1,648,963 | -0.54(-2.68%) |
Jan 03, 2006 | 19.94 | 20.22 | 19.86 | 20.11 | 1,582,340 | +0.20(+1.03%) |
Dec 30, 2005 | 19.97 | 20.03 | 19.78 | 19.91 | 323,518 | +0.06(+0.28%) |
Dec 29, 2005 | 19.49 | 19.99 | 19.49 | 19.85 | 1,506,877 | +0.36(+1.86%) |
Dec 28, 2005 | 19.48 | 19.58 | 19.40 | 19.49 | 551,522 | +0.10(+0.53%) |
Dec 27, 2005 | 19.80 | 19.82 | 19.36 | 19.39 | 692,853 | -0.27(-1.37%) |
Dec 23, 2005 | 19.40 | 19.89 | 18.95 | 19.66 | 1,319,407 | +0.34(+1.78%) |
Dec 22, 2005 | 19.19 | 19.38 | 19.11 | 19.31 | 952,659 | +0.07(+0.39%) |
Dec 21, 2005 | 18.93 | 19.29 | 18.93 | 19.24 | 822,217 | +0.40(+2.12%) |
Dec 20, 2005 | 18.95 | 18.99 | 18.74 | 18.84 | 333,220 | +0.09(+0.49%) |
Dec 19, 2005 | 18.99 | 19.16 | 18.72 | 18.75 | 682,396 | -0.24(-1.27%) |
Dec 16, 2005 | 19.09 | 19.10 | 18.98 | 18.99 | 558,422 | -0.02(-0.10%) |
Dec 15, 2005 | 18.93 | 19.15 | 18.93 | 19.01 | 837,310 | -0.01(-0.05%) |
Dec 14, 2005 | 19.48 | 19.48 | 18.73 | 19.02 | 3,406,052 | -0.82(-4.12%) |
Dec 13, 2005 | 19.80 | 20.03 | 19.73 | 19.83 | 884,312 | +0.03(+0.14%) |
Dec 12, 2005 | 19.73 | 20.04 | 19.70 | 19.80 | 566,184 | +0.36(+1.86%) |
Dec 09, 2005 | 19.58 | 19.58 | 19.31 | 19.44 | 952,120 | -0.14(-0.71%) |
Dec 08, 2005 | 19.67 | 19.83 | 19.52 | 19.58 | 939,723 | +0.05(+0.24%) |
Dec 07, 2005 | 19.64 | 19.76 | 19.49 | 19.54 | 702,340 | -0.13(-0.66%) |
Dec 06, 2005 | 20.27 | 20.27 | 19.54 | 19.67 | 2,296,970 | -0.81(-3.94%) |
Dec 05, 2005 | 20.79 | 20.86 | 20.12 | 20.47 | 2,184,746 | -0.37(-1.78%) |
Dec 02, 2005 | 21.09 | 21.10 | 20.76 | 20.84 | 803,352 | -0.19(-0.88%) |