Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.20 | 20.18 | 19.95 | 20.03 | 339,306 | -0.17(-0.84%) |
Feb 27, 2006 | 20.14 | 20.24 | 20.11 | 20.20 | 446,029 | +0.03(+0.13%) |
Feb 24, 2006 | 20.05 | 20.22 | 19.99 | 20.18 | 651,673 | +0.03(+0.13%) |
Feb 23, 2006 | 20.44 | 20.47 | 20.04 | 20.15 | 3,383,492 | -0.39(-1.89%) |
Feb 22, 2006 | 20.21 | 20.56 | 20.21 | 20.54 | 871,891 | +0.33(+1.65%) |
Feb 21, 2006 | 20.14 | 20.20 | 20.05 | 20.20 | 1,013,060 | +0.03(+0.13%) |
Feb 17, 2006 | 20.14 | 20.24 | 20.03 | 20.18 | 1,162,472 | +0.00(+0.00%) |
Feb 16, 2006 | 20.01 | 20.24 | 19.95 | 20.18 | 1,078,860 | +0.26(+1.33%) |
Feb 15, 2006 | 19.73 | 19.97 | 19.73 | 19.91 | 1,177,634 | +0.21(+1.07%) |
Feb 14, 2006 | 19.56 | 19.96 | 19.56 | 19.70 | 917,524 | +0.24(+1.22%) |
Feb 13, 2006 | 19.63 | 19.65 | 19.42 | 19.46 | 1,104,327 | -0.17(-0.87%) |
Feb 10, 2006 | 19.41 | 19.70 | 19.31 | 19.63 | 957,269 | +0.22(+1.16%) |
Feb 09, 2006 | 19.29 | 19.51 | 19.23 | 19.41 | 1,383,132 | +0.07(+0.35%) |
Feb 08, 2006 | 19.29 | 19.34 | 19.09 | 19.34 | 1,280,530 | +0.07(+0.35%) |
Feb 07, 2006 | 19.26 | 19.43 | 19.11 | 19.27 | 717,768 | -0.05(-0.25%) |
Feb 06, 2006 | 19.29 | 19.35 | 19.11 | 19.32 | 1,051,922 | +0.03(+0.14%) |
Feb 03, 2006 | 19.21 | 19.43 | 19.18 | 19.29 | 1,984,756 | +0.08(+0.42%) |
Feb 02, 2006 | 19.87 | 19.87 | 19.09 | 19.21 | 1,618,953 | -0.79(-3.97%) |
Feb 01, 2006 | 19.81 | 20.21 | 19.53 | 20.01 | 1,257,714 | +0.20(+0.99%) |
Jan 31, 2006 | 19.84 | 19.91 | 19.60 | 19.81 | 1,368,706 | +0.04(+0.21%) |
Jan 30, 2006 | 20.16 | 20.26 | 19.77 | 19.77 | 1,356,488 | -0.39(-1.95%) |
Jan 27, 2006 | 20.07 | 20.36 | 19.88 | 20.16 | 1,234,602 | +0.10(+0.51%) |
Jan 26, 2006 | 20.33 | 20.43 | 20.04 | 20.06 | 1,764,244 | -0.27(-1.30%) |
Jan 25, 2006 | 20.34 | 20.40 | 20.26 | 20.33 | 928,270 | +0.09(+0.44%) |
Jan 24, 2006 | 20.38 | 20.56 | 20.24 | 20.24 | 972,432 | -0.14(-0.70%) |
Jan 23, 2006 | 20.32 | 20.52 | 20.30 | 20.38 | 600,152 | +0.07(+0.33%) |
Jan 20, 2006 | 20.88 | 20.88 | 20.31 | 20.31 | 621,938 | -0.57(-2.73%) |
Jan 19, 2006 | 20.79 | 20.99 | 20.79 | 20.88 | 542,595 | +0.12(+0.56%) |
Jan 18, 2006 | 20.94 | 21.05 | 20.73 | 20.77 | 498,286 | -0.25(-1.20%) |
Jan 17, 2006 | 21.06 | 21.19 | 21.00 | 21.02 | 569,828 | -0.20(-0.93%) |
Jan 13, 2006 | 21.20 | 21.35 | 21.10 | 21.22 | 408,492 | -0.02(-0.10%) |
Jan 12, 2006 | 21.26 | 21.30 | 21.01 | 21.24 | 623,999 | -0.01(-0.06%) |
Jan 11, 2006 | 21.25 | 21.26 | 21.07 | 21.25 | 337,392 | +0.07(+0.32%) |
Jan 10, 2006 | 21.22 | 21.22 | 21.02 | 21.18 | 489,307 | -0.12(-0.54%) |
Jan 09, 2006 | 21.15 | 21.33 | 20.99 | 21.30 | 683,469 | +0.23(+1.10%) |
Jan 06, 2006 | 21.21 | 21.21 | 20.95 | 21.07 | 500,494 | -0.07(-0.35%) |
Jan 05, 2006 | 21.58 | 21.58 | 21.05 | 21.14 | 615,314 | -0.43(-2.01%) |
Jan 04, 2006 | 21.20 | 21.58 | 21.20 | 21.58 | 507,560 | +0.29(+1.34%) |
Jan 03, 2006 | 21.05 | 21.29 | 20.83 | 21.29 | 498,728 | +0.31(+1.49%) |
Dec 30, 2005 | 20.94 | 21.01 | 20.83 | 20.98 | 283,662 | -0.05(-0.23%) |
Dec 29, 2005 | 20.98 | 21.18 | 20.94 | 21.03 | 298,088 | +0.00(+0.00%) |
Dec 28, 2005 | 21.20 | 21.29 | 20.99 | 21.03 | 407,608 | -0.32(-1.50%) |
Dec 27, 2005 | 21.60 | 21.70 | 21.34 | 21.34 | 267,470 | -0.24(-1.10%) |
Dec 23, 2005 | 21.28 | 21.58 | 21.25 | 21.58 | 327,971 | +0.37(+1.76%) |
Dec 22, 2005 | 21.26 | 21.28 | 21.08 | 21.21 | 378,462 | +0.00(+0.00%) |
Dec 21, 2005 | 21.26 | 21.45 | 21.13 | 21.21 | 403,192 | -0.05(-0.22%) |
Dec 20, 2005 | 21.19 | 21.30 | 21.09 | 21.26 | 491,662 | +0.11(+0.51%) |
Dec 19, 2005 | 21.20 | 21.20 | 21.01 | 21.15 | 578,218 | -0.05(-0.22%) |
Dec 16, 2005 | 21.13 | 21.22 | 21.05 | 21.20 | 901,773 | +0.07(+0.32%) |
Dec 15, 2005 | 21.20 | 21.24 | 21.00 | 21.13 | 718,651 | -0.07(-0.35%) |
Dec 14, 2005 | 20.97 | 21.39 | 20.97 | 21.20 | 550,249 | +0.26(+1.23%) |
Dec 13, 2005 | 20.72 | 21.02 | 20.70 | 20.94 | 430,278 | +0.19(+0.92%) |
Dec 12, 2005 | 20.88 | 20.98 | 20.66 | 20.75 | 318,550 | -0.04(-0.20%) |
Dec 09, 2005 | 20.60 | 20.90 | 20.60 | 20.79 | 309,276 | +0.19(+0.92%) |
Dec 08, 2005 | 20.64 | 20.72 | 20.58 | 20.60 | 417,765 | -0.03(-0.16%) |
Dec 07, 2005 | 20.63 | 20.77 | 20.52 | 20.64 | 886,023 | -0.05(-0.26%) |
Dec 06, 2005 | 20.66 | 20.86 | 20.62 | 20.69 | 362,122 | +0.01(+0.07%) |
Dec 05, 2005 | 20.79 | 20.81 | 20.54 | 20.68 | 507,266 | -0.16(-0.78%) |
Dec 02, 2005 | 20.75 | 20.98 | 20.63 | 20.84 | 318,991 | -0.01(-0.07%) |