Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.79 | 22.75 | 22.37 | 22.45 | 491,193 | -0.34(-1.49%) |
Feb 27, 2006 | 22.62 | 23.05 | 22.55 | 22.79 | 658,112 | +0.15(+0.65%) |
Feb 24, 2006 | 22.46 | 22.68 | 22.24 | 22.64 | 568,882 | +0.16(+0.70%) |
Feb 23, 2006 | 22.02 | 22.51 | 21.88 | 22.49 | 919,153 | +0.55(+2.49%) |
Feb 22, 2006 | 21.72 | 22.03 | 21.72 | 21.94 | 343,646 | +0.22(+1.00%) |
Feb 21, 2006 | 22.43 | 22.53 | 21.59 | 21.72 | 493,365 | -0.60(-2.69%) |
Feb 17, 2006 | 22.49 | 22.59 | 22.20 | 22.32 | 453,613 | -0.03(-0.12%) |
Feb 16, 2006 | 22.51 | 22.59 | 22.29 | 22.35 | 359,174 | +0.09(+0.39%) |
Feb 15, 2006 | 21.64 | 22.39 | 21.64 | 22.26 | 424,875 | +0.50(+2.28%) |
Feb 14, 2006 | 21.78 | 21.98 | 21.62 | 21.77 | 753,670 | -0.08(-0.36%) |
Feb 13, 2006 | 22.51 | 22.51 | 21.78 | 21.85 | 863,972 | -0.61(-2.71%) |
Feb 10, 2006 | 22.40 | 22.55 | 22.19 | 22.45 | 833,671 | +0.14(+0.62%) |
Feb 09, 2006 | 21.94 | 22.60 | 21.87 | 22.31 | 1,521,245 | +0.57(+2.64%) |
Feb 08, 2006 | 23.01 | 23.03 | 21.48 | 21.74 | 2,774,923 | +0.03(+0.16%) |
Feb 07, 2006 | 21.66 | 22.04 | 21.51 | 21.71 | 846,909 | +0.07(+0.32%) |
Feb 06, 2006 | 20.86 | 21.68 | 20.86 | 21.64 | 928,924 | +0.73(+3.49%) |
Feb 03, 2006 | 20.58 | 20.93 | 20.47 | 20.91 | 660,307 | +0.31(+1.52%) |
Feb 02, 2006 | 20.68 | 20.70 | 20.31 | 20.59 | 546,030 | -0.08(-0.38%) |
Feb 01, 2006 | 20.55 | 20.72 | 20.42 | 20.67 | 665,002 | +0.08(+0.38%) |
Jan 31, 2006 | 20.65 | 20.72 | 20.27 | 20.59 | 879,641 | -0.05(-0.25%) |
Jan 30, 2006 | 20.55 | 20.72 | 20.41 | 20.65 | 533,977 | +0.11(+0.55%) |
Jan 27, 2006 | 20.47 | 20.68 | 20.39 | 20.53 | 294,685 | +0.06(+0.30%) |
Jan 26, 2006 | 20.09 | 20.47 | 19.86 | 20.47 | 275,761 | +0.40(+1.99%) |
Jan 25, 2006 | 20.12 | 20.12 | 19.65 | 20.07 | 430,619 | -0.06(-0.30%) |
Jan 24, 2006 | 19.99 | 20.13 | 19.92 | 20.13 | 643,728 | +0.11(+0.56%) |
Jan 23, 2006 | 20.32 | 20.32 | 19.81 | 20.02 | 467,123 | -0.16(-0.78%) |
Jan 20, 2006 | 20.85 | 20.85 | 20.09 | 20.18 | 747,964 | -0.63(-3.01%) |
Jan 19, 2006 | 20.84 | 20.93 | 20.68 | 20.80 | 803,313 | -0.05(-0.25%) |
Jan 18, 2006 | 21.18 | 21.29 | 20.63 | 20.85 | 768,193 | -0.55(-2.56%) |
Jan 17, 2006 | 21.62 | 21.65 | 21.35 | 21.40 | 463,222 | -0.17(-0.81%) |
Jan 13, 2006 | 21.69 | 21.75 | 21.46 | 21.58 | 501,967 | -0.03(-0.16%) |
Jan 12, 2006 | 21.48 | 22.12 | 21.46 | 21.61 | 717,773 | +0.40(+1.86%) |
Jan 11, 2006 | 21.03 | 21.28 | 20.78 | 21.22 | 385,542 | +0.27(+1.26%) |
Jan 10, 2006 | 20.85 | 21.03 | 20.74 | 20.95 | 438,905 | +0.08(+0.37%) |
Jan 09, 2006 | 20.10 | 20.92 | 19.90 | 20.87 | 703,513 | +0.82(+4.07%) |
Jan 06, 2006 | 20.23 | 20.32 | 19.90 | 20.06 | 340,052 | -0.07(-0.35%) |
Jan 05, 2006 | 20.32 | 20.32 | 19.99 | 20.12 | 275,914 | -0.11(-0.56%) |
Jan 04, 2006 | 19.86 | 20.32 | 19.62 | 20.24 | 583,100 | +0.50(+2.55%) |
Jan 03, 2006 | 19.39 | 19.90 | 19.35 | 19.73 | 686,405 | +0.33(+1.70%) |
Dec 30, 2005 | 19.33 | 19.53 | 19.22 | 19.40 | 416,368 | -0.01(-0.04%) |
Dec 29, 2005 | 19.37 | 19.58 | 19.36 | 19.41 | 764,593 | -0.10(-0.49%) |
Dec 28, 2005 | 19.46 | 19.61 | 19.26 | 19.51 | 434,668 | +0.02(+0.09%) |
Dec 27, 2005 | 19.92 | 19.93 | 19.49 | 19.49 | 392,778 | -0.32(-1.62%) |
Dec 23, 2005 | 19.71 | 19.87 | 19.54 | 19.81 | 428,238 | +0.06(+0.31%) |
Dec 22, 2005 | 19.85 | 19.97 | 19.69 | 19.75 | 591,562 | -0.17(-0.83%) |
Dec 21, 2005 | 19.79 | 20.00 | 19.56 | 19.92 | 1,055,820 | -0.01(-0.04%) |
Dec 20, 2005 | 19.99 | 20.07 | 19.69 | 19.92 | 431,635 | -0.07(-0.35%) |
Dec 19, 2005 | 20.12 | 20.16 | 19.54 | 19.99 | 407,685 | -0.14(-0.69%) |
Dec 16, 2005 | 20.32 | 20.33 | 20.06 | 20.13 | 397,314 | -0.17(-0.86%) |
Dec 15, 2005 | 20.41 | 20.45 | 20.03 | 20.31 | 259,838 | +0.07(+0.34%) |
Dec 14, 2005 | 20.05 | 20.25 | 19.81 | 20.24 | 274,039 | +0.07(+0.34%) |
Dec 13, 2005 | 20.16 | 20.20 | 19.84 | 20.17 | 250,140 | +0.09(+0.43%) |
Dec 12, 2005 | 19.96 | 20.12 | 19.78 | 20.08 | 351,703 | +0.26(+1.31%) |
Dec 09, 2005 | 19.99 | 19.99 | 19.64 | 19.82 | 492,097 | -0.29(-1.43%) |
Dec 08, 2005 | 19.53 | 20.16 | 19.40 | 20.11 | 514,835 | +0.56(+2.84%) |
Dec 07, 2005 | 20.06 | 20.07 | 19.13 | 19.55 | 560,515 | -0.41(-2.05%) |
Dec 06, 2005 | 19.77 | 20.03 | 19.65 | 19.96 | 448,900 | +0.19(+0.97%) |
Dec 05, 2005 | 19.80 | 20.20 | 19.74 | 19.77 | 754,786 | -0.20(-1.00%) |
Dec 02, 2005 | 19.05 | 20.28 | 19.05 | 19.97 | 1,549,973 | +0.91(+4.79%) |