Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.74 | 19.95 | 19.55 | 19.70 | 89,200 | -0.04(-0.20%) |
Feb 27, 2006 | 19.20 | 19.82 | 19.11 | 19.74 | 78,400 | +0.51(+2.65%) |
Feb 24, 2006 | 19.25 | 19.40 | 19.16 | 19.23 | 82,400 | -0.06(-0.31%) |
Feb 23, 2006 | 19.44 | 19.80 | 19.28 | 19.29 | 58,700 | -0.25(-1.28%) |
Feb 22, 2006 | 19.00 | 19.55 | 18.91 | 19.54 | 62,200 | +0.58(+3.06%) |
Feb 21, 2006 | 19.21 | 19.38 | 18.96 | 18.96 | 61,800 | -0.35(-1.81%) |
Feb 17, 2006 | 19.43 | 19.43 | 19.25 | 19.31 | 67,800 | -0.09(-0.46%) |
Feb 16, 2006 | 19.27 | 19.44 | 19.27 | 19.40 | 37,400 | +0.19(+0.99%) |
Feb 15, 2006 | 19.20 | 19.26 | 19.08 | 19.21 | 76,200 | -0.04(-0.21%) |
Feb 14, 2006 | 19.15 | 19.25 | 18.91 | 19.25 | 87,400 | +0.05(+0.26%) |
Feb 13, 2006 | 19.50 | 19.51 | 19.07 | 19.20 | 120,400 | -0.40(-2.04%) |
Feb 10, 2006 | 20.10 | 20.15 | 19.52 | 19.60 | 95,900 | -0.86(-4.20%) |
Feb 09, 2006 | 20.50 | 20.69 | 20.42 | 20.46 | 55,200 | -0.02(-0.10%) |
Feb 08, 2006 | 20.50 | 20.56 | 20.34 | 20.48 | 65,200 | -0.03(-0.15%) |
Feb 07, 2006 | 20.56 | 20.86 | 20.46 | 20.51 | 59,500 | -0.15(-0.73%) |
Feb 06, 2006 | 20.42 | 20.70 | 20.41 | 20.66 | 85,000 | +0.26(+1.27%) |
Feb 03, 2006 | 20.38 | 20.76 | 20.36 | 20.40 | 99,000 | +0.00(+0.00%) |
Feb 02, 2006 | 20.40 | 20.40 | 20.18 | 20.40 | 72,700 | -0.14(-0.68%) |
Feb 01, 2006 | 20.30 | 20.69 | 20.30 | 20.54 | 67,400 | +0.24(+1.18%) |
Jan 31, 2006 | 20.13 | 20.31 | 20.01 | 20.30 | 35,300 | +0.12(+0.59%) |
Jan 30, 2006 | 20.16 | 20.35 | 20.07 | 20.18 | 52,200 | +0.02(+0.10%) |
Jan 27, 2006 | 19.99 | 20.18 | 19.69 | 20.16 | 88,800 | +0.17(+0.85%) |
Jan 26, 2006 | 19.38 | 20.00 | 19.30 | 19.99 | 77,200 | +0.62(+3.20%) |
Jan 25, 2006 | 19.79 | 19.79 | 19.14 | 19.37 | 80,500 | -0.48(-2.42%) |
Jan 24, 2006 | 18.86 | 19.88 | 18.85 | 19.85 | 87,200 | +0.99(+5.25%) |
Jan 23, 2006 | 19.10 | 19.17 | 18.83 | 18.86 | 61,600 | -0.09(-0.47%) |
Jan 20, 2006 | 19.20 | 19.20 | 18.85 | 18.95 | 70,800 | -0.08(-0.42%) |
Jan 19, 2006 | 18.79 | 19.30 | 18.72 | 19.03 | 71,300 | +0.18(+0.95%) |
Jan 18, 2006 | 18.60 | 18.85 | 18.50 | 18.85 | 49,300 | +0.18(+0.96%) |
Jan 17, 2006 | 18.69 | 18.73 | 18.54 | 18.67 | 73,200 | -0.02(-0.11%) |
Jan 13, 2006 | 18.91 | 18.97 | 18.62 | 18.69 | 29,400 | -0.12(-0.64%) |
Jan 12, 2006 | 18.50 | 19.02 | 18.50 | 18.81 | 57,000 | +0.30(+1.62%) |
Jan 11, 2006 | 19.25 | 19.25 | 18.21 | 18.51 | 118,000 | -0.79(-4.09%) |
Jan 10, 2006 | 18.91 | 19.39 | 18.90 | 19.30 | 40,700 | +0.44(+2.33%) |
Jan 09, 2006 | 18.89 | 19.19 | 18.76 | 18.86 | 51,900 | -0.07(-0.37%) |
Jan 06, 2006 | 18.60 | 19.12 | 18.50 | 18.93 | 81,000 | +0.47(+2.55%) |
Jan 05, 2006 | 18.10 | 18.46 | 18.00 | 18.46 | 139,200 | +0.40(+2.21%) |
Jan 04, 2006 | 17.89 | 18.20 | 17.71 | 18.06 | 142,000 | +0.18(+1.01%) |
Jan 03, 2006 | 17.99 | 18.12 | 17.75 | 17.88 | 104,400 | -0.12(-0.67%) |
Dec 30, 2005 | 18.00 | 18.00 | 17.76 | 18.00 | 140,500 | -0.01(-0.06%) |
Dec 29, 2005 | 17.99 | 18.13 | 17.99 | 18.01 | 63,100 | +0.03(+0.17%) |
Dec 28, 2005 | 17.82 | 18.15 | 17.72 | 17.98 | 74,600 | +0.19(+1.07%) |
Dec 27, 2005 | 18.17 | 18.30 | 17.58 | 17.79 | 88,900 | -0.33(-1.82%) |
Dec 23, 2005 | 18.00 | 18.35 | 17.99 | 18.12 | 59,500 | +0.15(+0.83%) |
Dec 22, 2005 | 18.05 | 18.25 | 17.77 | 17.97 | 80,900 | -0.12(-0.66%) |
Dec 21, 2005 | 17.56 | 18.11 | 17.54 | 18.09 | 103,400 | +0.54(+3.08%) |
Dec 20, 2005 | 17.65 | 17.71 | 17.50 | 17.55 | 77,500 | -0.17(-0.96%) |
Dec 19, 2005 | 17.40 | 17.77 | 17.25 | 17.72 | 103,600 | +0.27(+1.55%) |
Dec 16, 2005 | 17.18 | 17.55 | 17.18 | 17.45 | 129,800 | +0.32(+1.87%) |
Dec 15, 2005 | 17.50 | 17.55 | 16.97 | 17.13 | 209,000 | -0.29(-1.66%) |
Dec 14, 2005 | 17.31 | 17.46 | 17.25 | 17.42 | 81,400 | +0.01(+0.06%) |
Dec 13, 2005 | 17.14 | 17.59 | 17.07 | 17.41 | 183,500 | +0.52(+3.08%) |
Dec 12, 2005 | 16.71 | 16.96 | 16.42 | 16.89 | 99,300 | +0.28(+1.69%) |
Dec 09, 2005 | 16.30 | 16.61 | 16.16 | 16.61 | 94,200 | +0.23(+1.40%) |
Dec 08, 2005 | 15.93 | 16.64 | 15.71 | 16.38 | 168,500 | +0.44(+2.76%) |
Dec 07, 2005 | 16.96 | 17.19 | 15.56 | 15.94 | 379,200 | -1.07(-6.29%) |
Dec 06, 2005 | 16.97 | 17.65 | 16.94 | 17.01 | 195,600 | +0.00(+0.00%) |
Dec 05, 2005 | 17.13 | 17.16 | 16.91 | 17.01 | 78,400 | -0.12(-0.70%) |
Dec 02, 2005 | 17.00 | 17.35 | 16.94 | 17.13 | 168,500 | +0.15(+0.88%) |