Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.66 | 22.71 | 22.17 | 22.24 | 177,669 | -0.42(-1.86%) |
Feb 27, 2006 | 22.57 | 23.04 | 22.56 | 22.66 | 167,807 | -0.05(-0.20%) |
Feb 24, 2006 | 22.08 | 23.19 | 22.03 | 22.71 | 559,711 | +0.49(+2.20%) |
Feb 23, 2006 | 21.45 | 22.22 | 21.32 | 22.22 | 497,960 | +0.89(+4.17%) |
Feb 22, 2006 | 20.72 | 21.48 | 20.72 | 21.33 | 330,607 | -0.05(-0.25%) |
Feb 21, 2006 | 20.99 | 21.59 | 20.96 | 21.38 | 739,960 | +0.54(+2.59%) |
Feb 17, 2006 | 19.77 | 20.89 | 19.64 | 20.84 | 1,163,727 | +1.46(+7.55%) |
Feb 16, 2006 | 19.24 | 19.44 | 19.24 | 19.38 | 151,876 | +0.10(+0.51%) |
Feb 15, 2006 | 19.21 | 19.34 | 19.15 | 19.28 | 118,648 | +0.05(+0.24%) |
Feb 14, 2006 | 19.23 | 19.40 | 19.15 | 19.23 | 245,793 | +0.01(+0.03%) |
Feb 13, 2006 | 19.77 | 19.81 | 19.07 | 19.23 | 325,145 | -0.55(-2.77%) |
Feb 10, 2006 | 19.72 | 19.88 | 19.68 | 19.77 | 437,725 | -0.03(-0.17%) |
Feb 09, 2006 | 19.48 | 19.81 | 19.35 | 19.81 | 406,925 | +0.36(+1.83%) |
Feb 08, 2006 | 19.61 | 19.84 | 19.34 | 19.45 | 276,138 | -0.18(-0.91%) |
Feb 07, 2006 | 19.71 | 19.83 | 19.61 | 19.63 | 506,304 | -0.11(-0.57%) |
Feb 06, 2006 | 19.81 | 19.94 | 19.67 | 19.74 | 166,897 | -0.16(-0.83%) |
Feb 03, 2006 | 19.94 | 20.08 | 19.73 | 19.90 | 299,200 | -0.09(-0.43%) |
Feb 02, 2006 | 20.17 | 20.23 | 19.88 | 19.99 | 352,607 | -0.39(-1.91%) |
Feb 01, 2006 | 20.63 | 20.69 | 20.30 | 20.38 | 326,511 | -0.18(-0.90%) |
Jan 31, 2006 | 20.60 | 20.63 | 20.42 | 20.56 | 192,993 | -0.03(-0.16%) |
Jan 30, 2006 | 20.48 | 20.76 | 20.44 | 20.60 | 150,965 | +0.10(+0.48%) |
Jan 27, 2006 | 20.46 | 20.62 | 20.39 | 20.50 | 788,360 | +0.03(+0.13%) |
Jan 26, 2006 | 20.60 | 20.66 | 20.37 | 20.47 | 284,028 | -0.11(-0.51%) |
Jan 25, 2006 | 20.43 | 20.61 | 20.40 | 20.58 | 110,607 | +0.01(+0.06%) |
Jan 24, 2006 | 20.43 | 20.69 | 20.42 | 20.56 | 359,132 | +0.10(+0.48%) |
Jan 23, 2006 | 20.25 | 20.60 | 20.04 | 20.46 | 136,855 | +0.09(+0.42%) |
Jan 20, 2006 | 20.54 | 20.54 | 20.25 | 20.38 | 197,848 | -0.16(-0.80%) |
Jan 19, 2006 | 21.02 | 21.08 | 20.48 | 20.54 | 224,400 | -0.46(-2.20%) |
Jan 18, 2006 | 20.63 | 21.01 | 20.62 | 21.01 | 115,917 | -0.01(-0.03%) |
Jan 17, 2006 | 21.64 | 21.66 | 20.78 | 21.01 | 326,056 | -0.53(-2.45%) |
Jan 13, 2006 | 21.62 | 21.65 | 21.42 | 21.54 | 55,379 | -0.14(-0.67%) |
Jan 12, 2006 | 21.67 | 22.08 | 21.63 | 21.68 | 309,973 | +0.01(+0.06%) |
Jan 11, 2006 | 21.42 | 21.75 | 21.42 | 21.67 | 275,683 | -0.05(-0.24%) |
Jan 10, 2006 | 21.98 | 22.00 | 21.68 | 21.72 | 443,035 | -0.26(-1.17%) |
Jan 09, 2006 | 21.95 | 22.18 | 21.64 | 21.98 | 389,173 | -0.12(-0.54%) |
Jan 06, 2006 | 22.05 | 22.28 | 22.03 | 22.10 | 44,303 | +0.05(+0.24%) |
Jan 05, 2006 | 21.93 | 22.50 | 21.93 | 22.05 | 112,579 | +0.06(+0.27%) |
Jan 04, 2006 | 21.44 | 22.18 | 21.44 | 21.99 | 173,724 | +0.51(+2.36%) |
Jan 03, 2006 | 21.16 | 21.75 | 21.16 | 21.48 | 238,055 | +0.16(+0.77%) |
Dec 30, 2005 | 21.66 | 21.66 | 21.25 | 21.31 | 33,227 | -0.41(-1.88%) |
Dec 29, 2005 | 21.30 | 21.74 | 21.30 | 21.72 | 77,531 | +0.42(+1.98%) |
Dec 28, 2005 | 21.16 | 21.49 | 21.16 | 21.30 | 161,890 | +0.13(+0.62%) |
Dec 27, 2005 | 21.55 | 21.62 | 21.05 | 21.17 | 227,283 | -0.12(-0.56%) |
Dec 23, 2005 | 21.06 | 21.39 | 21.06 | 21.29 | 76,165 | +0.24(+1.13%) |
Dec 22, 2005 | 20.93 | 21.06 | 20.89 | 21.05 | 42,938 | +0.08(+0.38%) |
Dec 21, 2005 | 20.79 | 21.04 | 20.75 | 20.97 | 170,690 | +0.20(+0.95%) |
Dec 20, 2005 | 20.82 | 20.95 | 20.63 | 20.77 | 123,655 | -0.05(-0.25%) |
Dec 19, 2005 | 21.02 | 21.14 | 20.77 | 20.83 | 110,000 | -0.11(-0.50%) |
Dec 16, 2005 | 20.76 | 21.12 | 20.76 | 20.93 | 317,407 | +0.06(+0.28%) |
Dec 15, 2005 | 21.26 | 21.45 | 20.83 | 20.87 | 367,476 | -0.38(-1.80%) |
Dec 14, 2005 | 22.38 | 22.41 | 21.12 | 21.26 | 1,222,444 | -1.27(-5.62%) |
Dec 13, 2005 | 21.45 | 22.52 | 21.45 | 22.52 | 278,111 | +1.12(+5.24%) |
Dec 12, 2005 | 21.28 | 21.49 | 21.19 | 21.40 | 197,393 | +0.12(+0.56%) |
Dec 09, 2005 | 21.35 | 21.35 | 21.09 | 21.28 | 328,483 | -0.17(-0.80%) |
Dec 08, 2005 | 21.29 | 21.55 | 21.22 | 21.45 | 798,678 | +0.23(+1.09%) |
Dec 07, 2005 | 21.22 | 21.28 | 20.91 | 21.22 | 969,671 | +0.09(+0.41%) |
Dec 06, 2005 | 20.63 | 21.35 | 20.63 | 21.14 | 198,455 | +0.44(+2.13%) |
Dec 05, 2005 | 20.99 | 21.00 | 20.56 | 20.70 | 406,166 | -0.33(-1.57%) |
Dec 02, 2005 | 21.29 | 21.49 | 20.83 | 21.02 | 320,897 | -0.27(-1.27%) |