Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.13 | 19.14 | 18.00 | 18.49 | 653,244 | -0.64(-3.35%) |
Feb 27, 2006 | 18.96 | 19.26 | 18.78 | 19.13 | 359,166 | +0.13(+0.68%) |
Feb 24, 2006 | 18.90 | 19.44 | 18.54 | 19.00 | 497,426 | +0.23(+1.23%) |
Feb 23, 2006 | 19.62 | 19.62 | 18.43 | 18.77 | 1,364,517 | -0.99(-5.01%) |
Feb 22, 2006 | 20.82 | 20.95 | 19.65 | 19.76 | 887,876 | -1.14(-5.45%) |
Feb 21, 2006 | 21.00 | 21.25 | 20.51 | 20.90 | 335,869 | -0.21(-0.99%) |
Feb 17, 2006 | 20.18 | 21.40 | 18.20 | 21.11 | 2,074,675 | -0.12(-0.57%) |
Feb 16, 2006 | 21.12 | 21.45 | 20.42 | 21.23 | 221,100 | +0.07(+0.33%) |
Feb 15, 2006 | 20.39 | 21.44 | 19.79 | 21.16 | 323,164 | +0.77(+3.78%) |
Feb 14, 2006 | 20.59 | 20.70 | 19.82 | 20.39 | 260,376 | -0.17(-0.83%) |
Feb 13, 2006 | 20.70 | 20.87 | 20.36 | 20.56 | 199,744 | -0.22(-1.06%) |
Feb 10, 2006 | 20.85 | 20.91 | 20.15 | 20.78 | 251,499 | -0.15(-0.72%) |
Feb 09, 2006 | 20.25 | 21.57 | 20.23 | 20.93 | 324,613 | +0.53(+2.60%) |
Feb 08, 2006 | 20.01 | 20.56 | 19.84 | 20.40 | 221,346 | +0.42(+2.10%) |
Feb 07, 2006 | 20.25 | 20.25 | 19.75 | 19.98 | 276,275 | -0.31(-1.53%) |
Feb 06, 2006 | 20.02 | 20.50 | 19.60 | 20.29 | 231,882 | +0.24(+1.20%) |
Feb 03, 2006 | 20.00 | 20.11 | 19.58 | 20.05 | 316,233 | +0.05(+0.25%) |
Feb 02, 2006 | 19.71 | 20.52 | 19.68 | 20.00 | 3,200,171 | +0.64(+3.31%) |
Feb 01, 2006 | 18.37 | 19.74 | 18.30 | 19.36 | 287,086 | +0.97(+5.27%) |
Jan 31, 2006 | 18.21 | 18.49 | 17.75 | 18.39 | 215,553 | +0.24(+1.32%) |
Jan 30, 2006 | 17.82 | 18.44 | 17.82 | 18.15 | 195,944 | +0.35(+1.97%) |
Jan 27, 2006 | 18.25 | 18.26 | 17.51 | 17.80 | 86,412 | -0.43(-2.36%) |
Jan 26, 2006 | 17.77 | 18.30 | 17.77 | 18.23 | 179,842 | +0.47(+2.65%) |
Jan 25, 2006 | 17.74 | 17.81 | 17.36 | 17.76 | 98,581 | +0.04(+0.23%) |
Jan 24, 2006 | 18.10 | 18.27 | 17.51 | 17.72 | 60,335 | -0.27(-1.50%) |
Jan 23, 2006 | 17.77 | 18.23 | 17.19 | 17.99 | 73,659 | +0.18(+1.01%) |
Jan 20, 2006 | 18.51 | 18.98 | 17.76 | 17.81 | 88,945 | -0.60(-3.26%) |
Jan 19, 2006 | 18.23 | 18.41 | 18.10 | 18.41 | 184,946 | +0.18(+0.99%) |
Jan 18, 2006 | 17.95 | 18.30 | 17.95 | 18.23 | 123,666 | +0.27(+1.50%) |
Jan 17, 2006 | 18.15 | 18.17 | 17.96 | 17.96 | 212,664 | -0.40(-2.18%) |
Jan 13, 2006 | 18.49 | 18.49 | 18.07 | 18.36 | 123,268 | -0.04(-0.22%) |
Jan 12, 2006 | 18.10 | 18.46 | 18.10 | 18.40 | 158,500 | +0.37(+2.05%) |
Jan 11, 2006 | 18.00 | 18.20 | 18.00 | 18.03 | 126,205 | +0.02(+0.11%) |
Jan 10, 2006 | 18.22 | 18.27 | 17.96 | 18.01 | 90,332 | -0.16(-0.88%) |
Jan 09, 2006 | 18.00 | 18.40 | 17.98 | 18.17 | 210,910 | +0.14(+0.78%) |
Jan 06, 2006 | 18.43 | 18.43 | 17.96 | 18.03 | 148,620 | -0.26(-1.42%) |
Jan 05, 2006 | 18.30 | 18.43 | 18.10 | 18.29 | 121,081 | +0.09(+0.49%) |
Jan 04, 2006 | 18.20 | 18.39 | 17.81 | 18.20 | 210,249 | -0.11(-0.60%) |
Jan 03, 2006 | 18.10 | 18.39 | 17.59 | 18.31 | 358,611 | +0.21(+1.16%) |
Dec 30, 2005 | 18.14 | 18.22 | 18.02 | 18.10 | 105,869 | -0.19(-1.04%) |
Dec 29, 2005 | 18.27 | 18.44 | 18.13 | 18.29 | 102,095 | +0.00(+0.00%) |
Dec 28, 2005 | 18.21 | 18.64 | 18.06 | 18.29 | 274,000 | -0.01(-0.05%) |
Dec 27, 2005 | 18.46 | 18.75 | 17.80 | 18.30 | 180,500 | -0.07(-0.38%) |
Dec 23, 2005 | 18.57 | 18.65 | 18.25 | 18.37 | 26,610 | -0.31(-1.66%) |
Dec 22, 2005 | 18.57 | 18.68 | 18.22 | 18.68 | 49,543 | +0.01(+0.05%) |
Dec 21, 2005 | 18.26 | 18.74 | 18.13 | 18.67 | 123,165 | +0.42(+2.30%) |
Dec 20, 2005 | 18.10 | 18.50 | 17.88 | 18.25 | 145,777 | +0.05(+0.27%) |
Dec 19, 2005 | 18.25 | 18.38 | 18.01 | 18.20 | 71,274 | -0.16(-0.87%) |
Dec 16, 2005 | 18.90 | 18.90 | 17.95 | 18.36 | 346,541 | -0.64(-3.37%) |
Dec 15, 2005 | 19.53 | 19.63 | 18.90 | 19.00 | 197,361 | -0.51(-2.61%) |
Dec 14, 2005 | 18.90 | 19.75 | 18.80 | 19.51 | 249,830 | +0.50(+2.63%) |
Dec 13, 2005 | 18.60 | 19.38 | 18.30 | 19.01 | 141,450 | +0.55(+2.98%) |
Dec 12, 2005 | 18.55 | 18.58 | 18.34 | 18.46 | 113,316 | +0.04(+0.22%) |
Dec 09, 2005 | 18.45 | 18.58 | 18.30 | 18.42 | 80,759 | -0.05(-0.27%) |
Dec 08, 2005 | 18.99 | 18.99 | 18.23 | 18.47 | 210,664 | -0.45(-2.38%) |
Dec 07, 2005 | 18.60 | 18.95 | 18.50 | 18.92 | 197,758 | +0.12(+0.64%) |
Dec 06, 2005 | 18.00 | 18.93 | 17.90 | 18.80 | 253,564 | +0.89(+4.97%) |
Dec 05, 2005 | 17.63 | 17.97 | 17.54 | 17.91 | 181,753 | +0.21(+1.19%) |
Dec 02, 2005 | 17.39 | 17.73 | 17.31 | 17.70 | 91,962 | +0.14(+0.80%) |