Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 18.91 | 18.99 | 18.46 | 18.78 | 1,131,507 | -0.13(-0.69%) |
Feb 27, 2006 | 18.42 | 19.00 | 18.38 | 18.91 | 1,114,488 | +0.44(+2.38%) |
Feb 24, 2006 | 18.44 | 18.51 | 18.20 | 18.47 | 789,174 | -0.01(-0.05%) |
Feb 23, 2006 | 18.41 | 18.78 | 18.33 | 18.48 | 955,679 | -0.08(-0.43%) |
Feb 22, 2006 | 18.99 | 19.01 | 18.22 | 18.56 | 1,747,100 | -0.35(-1.85%) |
Feb 21, 2006 | 19.49 | 19.56 | 18.54 | 18.91 | 1,157,949 | -0.44(-2.27%) |
Feb 17, 2006 | 19.77 | 19.77 | 19.14 | 19.35 | 357,023 | -0.35(-1.78%) |
Feb 16, 2006 | 19.64 | 19.80 | 19.45 | 19.70 | 423,600 | +0.18(+0.92%) |
Feb 15, 2006 | 19.48 | 19.60 | 19.00 | 19.52 | 458,887 | +0.15(+0.77%) |
Feb 14, 2006 | 19.16 | 19.40 | 18.94 | 19.37 | 413,594 | +0.31(+1.63%) |
Feb 13, 2006 | 19.29 | 19.47 | 18.95 | 19.06 | 438,989 | -0.19(-0.99%) |
Feb 10, 2006 | 19.63 | 19.65 | 18.86 | 19.25 | 1,136,470 | -0.49(-2.48%) |
Feb 09, 2006 | 20.00 | 20.26 | 19.64 | 19.74 | 685,394 | -0.20(-1.00%) |
Feb 08, 2006 | 19.39 | 19.95 | 19.39 | 19.94 | 609,385 | +0.48(+2.47%) |
Feb 07, 2006 | 19.63 | 19.66 | 19.06 | 19.46 | 664,763 | -0.08(-0.41%) |
Feb 06, 2006 | 19.53 | 19.80 | 19.26 | 19.54 | 587,024 | +0.02(+0.10%) |
Feb 03, 2006 | 19.45 | 19.91 | 19.28 | 19.52 | 606,596 | -0.03(-0.15%) |
Feb 02, 2006 | 19.84 | 19.89 | 19.40 | 19.55 | 781,100 | -0.21(-1.06%) |
Feb 01, 2006 | 19.22 | 19.85 | 19.13 | 19.76 | 1,091,149 | +0.48(+2.49%) |
Jan 31, 2006 | 19.25 | 19.50 | 19.10 | 19.28 | 1,434,168 | +0.08(+0.42%) |
Jan 30, 2006 | 19.04 | 19.47 | 19.01 | 19.20 | 762,274 | +0.14(+0.73%) |
Jan 27, 2006 | 19.10 | 19.39 | 18.85 | 19.06 | 1,053,536 | -0.04(-0.21%) |
Jan 26, 2006 | 18.08 | 19.11 | 18.08 | 19.10 | 1,529,026 | +1.23(+6.88%) |
Jan 25, 2006 | 17.99 | 17.99 | 17.64 | 17.87 | 749,028 | +0.01(+0.06%) |
Jan 24, 2006 | 17.87 | 18.25 | 17.69 | 17.86 | 868,352 | -0.05(-0.28%) |
Jan 23, 2006 | 17.92 | 17.99 | 17.65 | 17.91 | 592,318 | +0.11(+0.62%) |
Jan 20, 2006 | 18.49 | 18.49 | 17.42 | 17.80 | 1,030,448 | -0.66(-3.58%) |
Jan 19, 2006 | 17.94 | 18.63 | 17.94 | 18.46 | 818,859 | +0.61(+3.42%) |
Jan 18, 2006 | 17.76 | 17.93 | 17.52 | 17.85 | 733,497 | -0.27(-1.49%) |
Jan 17, 2006 | 18.34 | 18.48 | 17.90 | 18.12 | 568,435 | -0.39(-2.11%) |
Jan 13, 2006 | 18.50 | 18.62 | 18.24 | 18.51 | 509,388 | -0.07(-0.38%) |
Jan 12, 2006 | 18.80 | 18.90 | 18.47 | 18.58 | 518,500 | -0.33(-1.75%) |
Jan 11, 2006 | 19.07 | 19.13 | 18.66 | 18.91 | 881,604 | -0.16(-0.84%) |
Jan 10, 2006 | 18.90 | 19.15 | 18.79 | 19.07 | 638,310 | -0.01(-0.05%) |
Jan 09, 2006 | 19.10 | 19.32 | 18.86 | 19.08 | 864,300 | -0.09(-0.47%) |
Jan 06, 2006 | 19.10 | 19.37 | 18.70 | 19.17 | 541,170 | +0.12(+0.63%) |
Jan 05, 2006 | 18.89 | 19.15 | 18.88 | 19.05 | 649,145 | +0.16(+0.85%) |
Jan 04, 2006 | 18.60 | 19.03 | 18.58 | 18.89 | 840,034 | +0.15(+0.80%) |
Jan 03, 2006 | 18.41 | 18.79 | 18.03 | 18.74 | 905,521 | +0.48(+2.63%) |
Dec 30, 2005 | 18.32 | 18.44 | 17.93 | 18.26 | 558,397 | -0.19(-1.03%) |
Dec 29, 2005 | 18.50 | 18.66 | 18.42 | 18.45 | 630,821 | -0.07(-0.38%) |
Dec 28, 2005 | 18.45 | 18.60 | 18.25 | 18.52 | 427,300 | +0.02(+0.11%) |
Dec 27, 2005 | 18.82 | 19.05 | 18.50 | 18.50 | 439,400 | -0.43(-2.27%) |
Dec 23, 2005 | 18.81 | 19.15 | 18.71 | 18.93 | 715,129 | +0.01(+0.05%) |
Dec 22, 2005 | 18.68 | 19.00 | 18.47 | 18.92 | 719,537 | +0.31(+1.67%) |
Dec 21, 2005 | 18.60 | 19.01 | 18.57 | 18.61 | 756,939 | -0.08(-0.43%) |
Dec 20, 2005 | 18.49 | 19.00 | 18.42 | 18.69 | 1,451,753 | +0.24(+1.30%) |
Dec 19, 2005 | 18.98 | 19.00 | 18.39 | 18.45 | 731,687 | -0.39(-2.07%) |
Dec 16, 2005 | 19.11 | 19.28 | 18.83 | 18.84 | 1,451,252 | -0.17(-0.89%) |
Dec 15, 2005 | 19.45 | 19.45 | 18.98 | 19.01 | 917,713 | -0.32(-1.66%) |
Dec 14, 2005 | 19.81 | 19.96 | 19.29 | 19.33 | 890,537 | -0.50(-2.52%) |
Dec 13, 2005 | 19.55 | 20.06 | 19.55 | 19.83 | 773,347 | -0.02(-0.10%) |
Dec 12, 2005 | 19.88 | 20.00 | 19.78 | 19.85 | 711,698 | -0.08(-0.40%) |
Dec 09, 2005 | 19.60 | 19.94 | 19.31 | 19.93 | 812,860 | +0.50(+2.57%) |
Dec 08, 2005 | 19.90 | 20.02 | 19.21 | 19.43 | 1,338,028 | -0.47(-2.36%) |
Dec 07, 2005 | 20.37 | 20.44 | 19.74 | 19.90 | 1,265,267 | -0.37(-1.83%) |
Dec 06, 2005 | 20.40 | 20.79 | 20.25 | 20.27 | 957,786 | -0.07(-0.34%) |
Dec 05, 2005 | 20.76 | 20.90 | 19.99 | 20.34 | 1,387,016 | -0.53(-2.54%) |
Dec 02, 2005 | 20.82 | 20.95 | 20.40 | 20.87 | 2,085,676 | -0.13(-0.62%) |