Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.95 | 19.90 | 19.62 | 19.69 | 111,972 | -0.26(-1.30%) |
Feb 27, 2006 | 19.87 | 20.03 | 19.82 | 19.95 | 73,837 | +0.19(+0.97%) |
Feb 24, 2006 | 19.84 | 19.89 | 19.71 | 19.75 | 84,926 | -0.04(-0.22%) |
Feb 23, 2006 | 19.90 | 19.94 | 19.76 | 19.80 | 99,531 | +0.04(+0.19%) |
Feb 22, 2006 | 19.79 | 19.90 | 19.68 | 19.76 | 96,285 | +0.08(+0.39%) |
Feb 21, 2006 | 19.92 | 19.92 | 19.63 | 19.68 | 414,624 | -0.10(-0.49%) |
Feb 17, 2006 | 19.81 | 19.86 | 19.67 | 19.78 | 81,410 | -0.07(-0.37%) |
Feb 16, 2006 | 19.77 | 19.85 | 19.67 | 19.85 | 113,866 | +0.06(+0.32%) |
Feb 15, 2006 | 19.75 | 19.81 | 19.61 | 19.79 | 60,313 | +0.04(+0.19%) |
Feb 14, 2006 | 19.65 | 19.78 | 19.52 | 19.75 | 141,724 | +0.20(+1.04%) |
Feb 13, 2006 | 19.52 | 19.60 | 19.36 | 19.55 | 194,465 | -0.03(-0.13%) |
Feb 10, 2006 | 19.63 | 19.63 | 19.36 | 19.58 | 47,872 | -0.02(-0.09%) |
Feb 09, 2006 | 19.63 | 19.75 | 19.58 | 19.60 | 97,367 | +0.01(+0.04%) |
Feb 08, 2006 | 19.35 | 19.59 | 19.34 | 19.59 | 75,460 | +0.13(+0.68%) |
Feb 07, 2006 | 19.38 | 19.52 | 19.27 | 19.46 | 50,577 | +0.07(+0.34%) |
Feb 06, 2006 | 19.56 | 19.56 | 19.29 | 19.39 | 169,582 | -0.12(-0.61%) |
Feb 03, 2006 | 19.61 | 19.67 | 19.47 | 19.51 | 230,978 | -0.11(-0.55%) |
Feb 02, 2006 | 19.70 | 19.83 | 19.56 | 19.61 | 169,852 | -0.25(-1.25%) |
Feb 01, 2006 | 19.75 | 19.89 | 19.74 | 19.86 | 55,175 | +0.03(+0.15%) |
Jan 31, 2006 | 19.80 | 19.84 | 19.63 | 19.83 | 114,136 | +0.11(+0.58%) |
Jan 30, 2006 | 19.74 | 19.83 | 19.63 | 19.72 | 173,368 | -0.04(-0.19%) |
Jan 27, 2006 | 19.69 | 19.89 | 19.65 | 19.76 | 73,566 | +0.11(+0.55%) |
Jan 26, 2006 | 19.76 | 19.76 | 19.56 | 19.65 | 90,335 | +0.09(+0.45%) |
Jan 25, 2006 | 19.61 | 19.73 | 19.48 | 19.56 | 164,713 | -0.05(-0.26%) |
Jan 24, 2006 | 19.77 | 19.77 | 19.54 | 19.61 | 98,179 | -0.02(-0.11%) |
Jan 23, 2006 | 19.76 | 19.76 | 19.56 | 19.63 | 108,727 | +0.00(+0.00%) |
Jan 20, 2006 | 19.95 | 19.95 | 19.60 | 19.63 | 96,826 | -0.26(-1.30%) |
Jan 19, 2006 | 19.89 | 19.96 | 19.73 | 19.89 | 360,801 | -0.00(-0.02%) |
Jan 18, 2006 | 19.89 | 19.92 | 19.73 | 19.90 | 97,638 | +0.07(+0.37%) |
Jan 17, 2006 | 19.92 | 19.94 | 19.74 | 19.82 | 141,994 | -0.16(-0.78%) |
Jan 13, 2006 | 19.96 | 19.99 | 19.84 | 19.98 | 147,944 | +0.07(+0.37%) |
Jan 12, 2006 | 19.83 | 19.98 | 19.26 | 19.90 | 197,169 | -0.08(-0.41%) |
Jan 11, 2006 | 20.02 | 20.02 | 19.85 | 19.98 | 113,325 | +0.07(+0.37%) |
Jan 10, 2006 | 20.00 | 20.00 | 19.83 | 19.91 | 87,631 | -0.15(-0.76%) |
Jan 09, 2006 | 20.07 | 20.33 | 19.92 | 20.06 | 106,293 | +0.05(+0.26%) |
Jan 06, 2006 | 20.04 | 20.07 | 19.87 | 20.01 | 199,874 | +0.20(+1.03%) |
Jan 05, 2006 | 19.94 | 19.97 | 19.79 | 19.81 | 60,043 | -0.04(-0.22%) |
Jan 04, 2006 | 19.61 | 19.96 | 19.61 | 19.85 | 160,927 | +0.20(+1.02%) |
Jan 03, 2006 | 19.39 | 19.69 | 19.30 | 19.65 | 184,457 | +0.35(+1.82%) |
Dec 30, 2005 | 19.26 | 19.39 | 19.23 | 19.30 | 98,449 | -0.11(-0.57%) |
Dec 29, 2005 | 19.58 | 19.58 | 19.41 | 19.41 | 56,797 | -0.07(-0.38%) |
Dec 28, 2005 | 19.59 | 19.60 | 19.41 | 19.48 | 224,757 | +0.00(+0.00%) |
Dec 27, 2005 | 19.71 | 19.71 | 19.40 | 19.48 | 55,986 | -0.15(-0.75%) |
Dec 23, 2005 | 19.64 | 19.65 | 19.52 | 19.63 | 246,394 | -0.11(-0.54%) |
Dec 22, 2005 | 19.59 | 19.78 | 19.57 | 19.74 | 147,674 | +0.04(+0.23%) |
Dec 21, 2005 | 19.71 | 19.74 | 19.55 | 19.70 | 88,983 | +0.08(+0.41%) |
Dec 20, 2005 | 19.77 | 19.77 | 19.58 | 19.61 | 127,930 | -0.15(-0.77%) |
Dec 19, 2005 | 19.78 | 19.87 | 19.64 | 19.77 | 200,415 | +0.24(+1.23%) |
Dec 16, 2005 | 19.44 | 19.59 | 19.44 | 19.53 | 64,911 | +0.08(+0.42%) |
Dec 15, 2005 | 19.42 | 19.55 | 19.33 | 19.44 | 107,915 | -0.05(-0.25%) |
Dec 14, 2005 | 19.41 | 19.56 | 19.36 | 19.49 | 152,542 | +0.15(+0.78%) |
Dec 13, 2005 | 19.17 | 19.45 | 19.17 | 19.34 | 501,173 | +0.11(+0.60%) |
Dec 12, 2005 | 19.19 | 19.31 | 19.08 | 19.23 | 86,008 | +0.08(+0.43%) |
Dec 09, 2005 | 19.29 | 19.31 | 19.14 | 19.14 | 293,996 | -0.07(-0.35%) |
Dec 08, 2005 | 19.22 | 19.31 | 19.04 | 19.21 | 117,652 | +0.11(+0.60%) |
Dec 07, 2005 | 19.21 | 19.21 | 19.04 | 19.10 | 59,502 | -0.11(-0.60%) |
Dec 06, 2005 | 19.26 | 19.31 | 19.14 | 19.21 | 88,442 | +0.00(+0.00%) |
Dec 05, 2005 | 19.22 | 19.23 | 19.08 | 19.21 | 72,755 | +0.06(+0.31%) |
Dec 02, 2005 | 19.04 | 19.22 | 19.04 | 19.15 | 111,972 | +0.05(+0.27%) |