Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.43 | 19.49 | 19.26 | 19.30 | 1,827,383 | -0.14(-0.70%) |
Feb 27, 2006 | 19.37 | 19.58 | 19.32 | 19.43 | 2,018,959 | +0.04(+0.19%) |
Feb 24, 2006 | 19.39 | 19.43 | 19.26 | 19.40 | 934,178 | +0.04(+0.21%) |
Feb 23, 2006 | 19.35 | 19.54 | 19.26 | 19.36 | 2,049,301 | +0.07(+0.35%) |
Feb 22, 2006 | 19.32 | 19.41 | 19.25 | 19.29 | 1,488,306 | -0.02(-0.12%) |
Feb 21, 2006 | 19.56 | 19.56 | 19.28 | 19.31 | 1,359,408 | -0.18(-0.90%) |
Feb 17, 2006 | 19.66 | 19.68 | 19.42 | 19.49 | 1,064,183 | -0.09(-0.46%) |
Feb 16, 2006 | 19.35 | 19.59 | 19.33 | 19.58 | 1,411,898 | +0.23(+1.19%) |
Feb 15, 2006 | 19.28 | 19.41 | 19.14 | 19.35 | 1,217,886 | -0.04(-0.21%) |
Feb 14, 2006 | 19.23 | 19.39 | 19.05 | 19.39 | 1,566,265 | +0.19(+1.01%) |
Feb 13, 2006 | 19.41 | 19.41 | 19.08 | 19.19 | 1,058,868 | -0.22(-1.14%) |
Feb 10, 2006 | 19.35 | 19.44 | 19.26 | 19.42 | 1,615,876 | +0.01(+0.05%) |
Feb 09, 2006 | 19.29 | 19.52 | 19.24 | 19.41 | 1,871,678 | +0.08(+0.42%) |
Feb 08, 2006 | 19.25 | 19.41 | 19.20 | 19.32 | 1,724,841 | +0.04(+0.21%) |
Feb 07, 2006 | 19.41 | 19.49 | 19.26 | 19.28 | 1,358,301 | -0.13(-0.67%) |
Feb 06, 2006 | 19.14 | 19.42 | 19.06 | 19.42 | 2,347,184 | +0.24(+1.27%) |
Feb 03, 2006 | 19.09 | 19.24 | 18.97 | 19.17 | 2,792,568 | -0.05(-0.26%) |
Feb 02, 2006 | 19.35 | 19.42 | 18.95 | 19.22 | 2,511,960 | -0.19(-1.00%) |
Feb 01, 2006 | 19.30 | 19.46 | 19.18 | 19.42 | 2,251,728 | +0.12(+0.61%) |
Jan 31, 2006 | 19.13 | 19.39 | 19.09 | 19.30 | 2,383,727 | +0.10(+0.52%) |
Jan 30, 2006 | 19.48 | 19.50 | 19.17 | 19.20 | 1,839,343 | -0.31(-1.57%) |
Jan 27, 2006 | 19.59 | 19.65 | 19.49 | 19.51 | 1,180,900 | -0.04(-0.21%) |
Jan 26, 2006 | 19.56 | 19.71 | 19.49 | 19.55 | 1,423,636 | -0.02(-0.09%) |
Jan 25, 2006 | 19.72 | 19.73 | 19.47 | 19.56 | 1,737,686 | -0.16(-0.82%) |
Jan 24, 2006 | 19.65 | 19.88 | 19.62 | 19.73 | 2,452,384 | +0.09(+0.44%) |
Jan 23, 2006 | 19.78 | 19.84 | 19.62 | 19.64 | 1,205,705 | -0.09(-0.46%) |
Jan 20, 2006 | 19.94 | 19.97 | 19.69 | 19.73 | 1,619,419 | -0.23(-1.15%) |
Jan 19, 2006 | 19.84 | 20.01 | 19.75 | 19.96 | 1,078,358 | +0.14(+0.71%) |
Jan 18, 2006 | 19.74 | 19.94 | 19.69 | 19.82 | 912,695 | +0.04(+0.18%) |
Jan 17, 2006 | 19.89 | 19.91 | 19.65 | 19.79 | 1,173,813 | -0.16(-0.81%) |
Jan 13, 2006 | 19.60 | 20.06 | 19.57 | 19.95 | 1,020,331 | -0.02(-0.09%) |
Jan 12, 2006 | 20.09 | 20.15 | 19.89 | 19.97 | 1,157,202 | -0.11(-0.54%) |
Jan 11, 2006 | 19.95 | 20.08 | 19.81 | 20.07 | 1,463,723 | +0.19(+0.93%) |
Jan 10, 2006 | 19.86 | 19.92 | 19.71 | 19.89 | 1,555,635 | -0.11(-0.54%) |
Jan 09, 2006 | 19.93 | 20.04 | 19.79 | 20.00 | 1,639,352 | +0.03(+0.14%) |
Jan 06, 2006 | 19.71 | 19.97 | 19.64 | 19.97 | 2,543,631 | +0.37(+1.89%) |
Jan 05, 2006 | 19.51 | 19.62 | 19.44 | 19.60 | 1,381,113 | +0.11(+0.58%) |
Jan 04, 2006 | 19.47 | 19.49 | 19.28 | 19.49 | 3,185,907 | -0.01(-0.07%) |
Jan 03, 2006 | 19.39 | 19.56 | 19.27 | 19.50 | 4,391,612 | +0.42(+2.22%) |
Dec 30, 2005 | 19.05 | 19.10 | 18.92 | 19.08 | 1,243,356 | -0.07(-0.38%) |
Dec 29, 2005 | 19.10 | 19.26 | 19.08 | 19.15 | 1,372,475 | -0.01(-0.07%) |
Dec 28, 2005 | 19.16 | 19.25 | 19.00 | 19.16 | 1,159,860 | -0.00(-0.02%) |
Dec 27, 2005 | 19.18 | 19.31 | 19.09 | 19.17 | 2,074,770 | +0.03(+0.14%) |
Dec 23, 2005 | 19.08 | 19.17 | 18.96 | 19.14 | 926,648 | +0.14(+0.74%) |
Dec 22, 2005 | 18.97 | 19.04 | 18.85 | 19.00 | 3,480,467 | +0.08(+0.41%) |
Dec 21, 2005 | 18.83 | 19.05 | 18.81 | 18.92 | 2,036,234 | +0.22(+1.18%) |
Dec 20, 2005 | 18.74 | 18.82 | 18.66 | 18.70 | 1,428,065 | -0.05(-0.24%) |
Dec 19, 2005 | 19.05 | 19.05 | 18.75 | 18.75 | 1,392,851 | -0.28(-1.47%) |
Dec 16, 2005 | 19.02 | 19.22 | 19.01 | 19.03 | 1,446,669 | +0.00(+0.02%) |
Dec 15, 2005 | 19.06 | 19.12 | 18.88 | 19.02 | 1,394,844 | -0.04(-0.21%) |
Dec 14, 2005 | 19.14 | 19.17 | 18.87 | 19.06 | 1,292,302 | -0.13(-0.66%) |
Dec 13, 2005 | 18.99 | 19.20 | 18.93 | 19.19 | 1,855,289 | +0.17(+0.88%) |
Dec 12, 2005 | 18.96 | 19.05 | 18.90 | 19.02 | 1,193,746 | +0.15(+0.79%) |
Dec 09, 2005 | 18.74 | 18.96 | 18.72 | 18.87 | 1,385,542 | +0.20(+1.06%) |
Dec 08, 2005 | 18.81 | 18.85 | 18.63 | 18.67 | 2,127,260 | -0.22(-1.17%) |
Dec 07, 2005 | 18.95 | 18.96 | 18.72 | 18.90 | 1,323,751 | -0.06(-0.33%) |
Dec 06, 2005 | 18.79 | 19.09 | 18.78 | 18.96 | 1,577,118 | +0.28(+1.52%) |
Dec 05, 2005 | 18.79 | 18.85 | 18.60 | 18.67 | 1,676,117 | -0.25(-1.31%) |
Dec 02, 2005 | 19.04 | 19.11 | 18.82 | 18.92 | 1,741,230 | -0.11(-0.59%) |