Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.28 | 19.16 | 18.21 | 18.52 | 746,600 | -0.76(-3.94%) |
Feb 27, 2006 | 19.43 | 19.50 | 19.16 | 19.28 | 385,000 | -0.15(-0.77%) |
Feb 24, 2006 | 19.33 | 19.77 | 19.30 | 19.43 | 433,900 | +0.12(+0.62%) |
Feb 23, 2006 | 20.60 | 20.60 | 18.97 | 19.31 | 623,700 | -1.43(-6.89%) |
Feb 22, 2006 | 21.31 | 21.34 | 20.71 | 20.74 | 278,600 | -0.47(-2.22%) |
Feb 21, 2006 | 21.97 | 22.02 | 21.02 | 21.21 | 148,700 | -0.71(-3.24%) |
Feb 17, 2006 | 22.05 | 22.05 | 21.66 | 21.92 | 54,600 | -0.13(-0.59%) |
Feb 16, 2006 | 21.78 | 22.14 | 21.69 | 22.05 | 207,500 | +0.34(+1.57%) |
Feb 15, 2006 | 21.45 | 21.71 | 21.33 | 21.71 | 86,600 | +0.25(+1.16%) |
Feb 14, 2006 | 21.15 | 21.80 | 20.95 | 21.46 | 87,600 | +0.35(+1.66%) |
Feb 13, 2006 | 21.35 | 21.37 | 20.94 | 21.11 | 75,100 | -0.30(-1.40%) |
Feb 10, 2006 | 21.15 | 21.52 | 21.00 | 21.41 | 64,400 | +0.22(+1.04%) |
Feb 09, 2006 | 21.40 | 21.70 | 21.10 | 21.19 | 77,600 | -0.14(-0.66%) |
Feb 08, 2006 | 21.43 | 21.51 | 21.06 | 21.33 | 75,800 | -0.01(-0.05%) |
Feb 07, 2006 | 21.77 | 22.15 | 21.32 | 21.34 | 77,000 | -0.36(-1.66%) |
Feb 06, 2006 | 21.39 | 21.70 | 21.30 | 21.70 | 75,000 | +0.40(+1.88%) |
Feb 03, 2006 | 21.50 | 21.50 | 21.04 | 21.30 | 83,100 | -0.13(-0.61%) |
Feb 02, 2006 | 22.16 | 22.19 | 21.23 | 21.43 | 127,500 | -0.57(-2.59%) |
Feb 01, 2006 | 22.10 | 22.10 | 21.58 | 22.00 | 97,000 | -0.11(-0.50%) |
Jan 31, 2006 | 22.08 | 22.24 | 21.74 | 22.11 | 121,900 | +0.10(+0.45%) |
Jan 30, 2006 | 22.13 | 22.35 | 21.91 | 22.01 | 95,700 | -0.07(-0.32%) |
Jan 27, 2006 | 22.08 | 22.25 | 21.85 | 22.08 | 155,200 | +0.01(+0.05%) |
Jan 26, 2006 | 21.52 | 22.07 | 21.35 | 22.07 | 123,600 | +0.58(+2.70%) |
Jan 25, 2006 | 21.50 | 21.68 | 21.35 | 21.49 | 56,300 | +0.05(+0.23%) |
Jan 24, 2006 | 21.24 | 21.50 | 21.10 | 21.44 | 78,600 | +0.31(+1.47%) |
Jan 23, 2006 | 21.52 | 21.55 | 21.10 | 21.13 | 97,500 | -0.28(-1.31%) |
Jan 20, 2006 | 21.75 | 21.78 | 21.34 | 21.41 | 134,000 | -0.20(-0.93%) |
Jan 19, 2006 | 21.55 | 21.62 | 21.29 | 21.61 | 156,900 | +0.06(+0.28%) |
Jan 18, 2006 | 21.47 | 21.55 | 21.18 | 21.55 | 125,800 | +0.09(+0.42%) |
Jan 17, 2006 | 20.46 | 21.47 | 20.46 | 21.46 | 234,500 | +0.05(+0.23%) |
Jan 13, 2006 | 20.54 | 21.41 | 20.54 | 21.41 | 217,300 | +0.90(+4.39%) |
Jan 12, 2006 | 20.73 | 20.73 | 20.37 | 20.51 | 220,500 | -0.20(-0.97%) |
Jan 11, 2006 | 20.63 | 20.80 | 20.46 | 20.71 | 192,100 | +0.14(+0.68%) |
Jan 10, 2006 | 20.40 | 20.65 | 20.40 | 20.57 | 192,000 | +0.17(+0.83%) |
Jan 09, 2006 | 20.59 | 20.80 | 20.36 | 20.40 | 210,000 | -0.10(-0.49%) |
Jan 06, 2006 | 20.86 | 20.86 | 20.15 | 20.50 | 195,200 | +0.14(+0.69%) |
Jan 05, 2006 | 20.56 | 20.60 | 20.28 | 20.36 | 213,300 | -0.20(-0.97%) |
Jan 04, 2006 | 18.78 | 20.65 | 18.78 | 20.56 | 632,300 | +1.78(+9.48%) |
Jan 03, 2006 | 18.87 | 18.99 | 18.52 | 18.78 | 130,700 | +0.01(+0.05%) |
Dec 30, 2005 | 18.70 | 18.84 | 18.50 | 18.77 | 160,800 | -0.03(-0.16%) |
Dec 29, 2005 | 18.66 | 18.90 | 18.65 | 18.80 | 60,000 | +0.15(+0.80%) |
Dec 28, 2005 | 18.74 | 18.84 | 18.65 | 18.65 | 73,600 | -0.07(-0.37%) |
Dec 27, 2005 | 19.07 | 19.29 | 18.64 | 18.72 | 74,500 | -0.35(-1.84%) |
Dec 23, 2005 | 18.85 | 19.07 | 18.63 | 19.07 | 55,700 | +0.21(+1.11%) |
Dec 22, 2005 | 18.62 | 18.90 | 18.60 | 18.86 | 207,400 | +0.24(+1.29%) |
Dec 21, 2005 | 18.97 | 19.00 | 18.60 | 18.62 | 181,000 | -0.38(-2.00%) |
Dec 20, 2005 | 19.10 | 19.10 | 18.62 | 19.00 | 173,000 | -0.15(-0.78%) |
Dec 19, 2005 | 19.10 | 19.25 | 19.08 | 19.15 | 235,100 | +0.00(+0.00%) |
Dec 16, 2005 | 19.41 | 19.41 | 19.05 | 19.15 | 329,300 | -0.26(-1.34%) |
Dec 15, 2005 | 19.05 | 19.41 | 18.93 | 19.41 | 194,700 | +0.27(+1.41%) |
Dec 14, 2005 | 19.16 | 19.25 | 19.08 | 19.14 | 97,400 | -0.05(-0.26%) |
Dec 13, 2005 | 19.48 | 19.52 | 19.10 | 19.19 | 155,400 | -0.19(-0.98%) |
Dec 12, 2005 | 18.99 | 19.38 | 18.99 | 19.38 | 177,800 | +0.43(+2.27%) |
Dec 09, 2005 | 18.55 | 18.99 | 18.51 | 18.95 | 102,300 | +0.44(+2.38%) |
Dec 08, 2005 | 18.65 | 18.77 | 18.43 | 18.51 | 116,500 | -0.04(-0.22%) |
Dec 07, 2005 | 18.30 | 18.62 | 18.24 | 18.55 | 130,200 | +0.24(+1.31%) |
Dec 06, 2005 | 18.40 | 18.65 | 18.25 | 18.31 | 135,300 | -0.05(-0.27%) |
Dec 05, 2005 | 18.26 | 18.37 | 18.05 | 18.36 | 108,600 | +0.00(+0.00%) |
Dec 02, 2005 | 18.40 | 18.42 | 18.05 | 18.36 | 95,800 | -0.05(-0.27%) |