Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.55 | 21.44 | 21.11 | 21.29 | 1,809,834 | -0.25(-1.18%) |
Feb 27, 2006 | 21.36 | 21.55 | 21.33 | 21.55 | 1,413,441 | +0.00(+0.02%) |
Feb 24, 2006 | 21.09 | 21.54 | 21.09 | 21.54 | 2,611,515 | +0.41(+1.93%) |
Feb 23, 2006 | 20.68 | 21.27 | 20.53 | 21.13 | 2,232,087 | +0.33(+1.59%) |
Feb 22, 2006 | 20.57 | 20.88 | 20.51 | 20.80 | 1,209,659 | +0.22(+1.07%) |
Feb 21, 2006 | 20.89 | 20.90 | 20.58 | 20.58 | 1,166,627 | -0.33(-1.57%) |
Feb 17, 2006 | 20.53 | 20.94 | 20.42 | 20.91 | 2,110,438 | +0.42(+2.06%) |
Feb 16, 2006 | 20.33 | 20.51 | 20.33 | 20.49 | 1,275,449 | +0.17(+0.82%) |
Feb 15, 2006 | 20.25 | 20.46 | 20.18 | 20.32 | 1,294,482 | +0.05(+0.25%) |
Feb 14, 2006 | 20.07 | 20.34 | 20.01 | 20.27 | 1,686,116 | +0.37(+1.85%) |
Feb 13, 2006 | 19.99 | 20.07 | 19.87 | 19.90 | 1,105,802 | -0.11(-0.53%) |
Feb 10, 2006 | 20.10 | 20.12 | 19.75 | 20.01 | 1,506,747 | +0.00(+0.00%) |
Feb 09, 2006 | 19.99 | 20.14 | 19.96 | 20.01 | 1,411,579 | +0.14(+0.68%) |
Feb 08, 2006 | 19.82 | 20.00 | 19.72 | 19.88 | 1,594,052 | -0.18(-0.92%) |
Feb 07, 2006 | 20.20 | 20.60 | 19.86 | 20.06 | 1,944,930 | -0.12(-0.57%) |
Feb 06, 2006 | 20.08 | 20.27 | 20.05 | 20.18 | 1,080,356 | -0.00(-0.02%) |
Feb 03, 2006 | 19.76 | 20.21 | 19.74 | 20.18 | 1,663,773 | +0.17(+0.87%) |
Feb 02, 2006 | 20.43 | 20.44 | 19.90 | 20.01 | 1,794,731 | -0.54(-2.62%) |
Feb 01, 2006 | 20.31 | 20.60 | 20.30 | 20.55 | 1,787,283 | +0.13(+0.65%) |
Jan 31, 2006 | 20.08 | 20.52 | 20.00 | 20.41 | 2,194,020 | +0.11(+0.55%) |
Jan 30, 2006 | 19.71 | 20.36 | 19.70 | 20.30 | 2,114,162 | +0.34(+1.68%) |
Jan 27, 2006 | 19.58 | 20.14 | 19.58 | 19.97 | 3,017,218 | -0.25(-1.23%) |
Jan 26, 2006 | 19.21 | 20.22 | 19.20 | 20.21 | 7,745,379 | +1.86(+10.12%) |
Jan 25, 2006 | 18.53 | 18.61 | 18.25 | 18.36 | 879,677 | -0.12(-0.64%) |
Jan 24, 2006 | 18.39 | 18.56 | 18.35 | 18.47 | 868,505 | +0.16(+0.90%) |
Jan 23, 2006 | 18.54 | 18.55 | 18.30 | 18.31 | 1,029,255 | -0.25(-1.35%) |
Jan 20, 2006 | 18.68 | 18.71 | 18.54 | 18.56 | 1,515,436 | -0.11(-0.58%) |
Jan 19, 2006 | 18.65 | 18.72 | 18.45 | 18.67 | 1,522,677 | -0.01(-0.08%) |
Jan 18, 2006 | 18.67 | 18.79 | 18.56 | 18.68 | 873,263 | -0.18(-0.95%) |
Jan 17, 2006 | 18.84 | 18.95 | 18.80 | 18.86 | 1,653,015 | -0.11(-0.57%) |
Jan 13, 2006 | 18.67 | 19.06 | 18.58 | 18.97 | 1,911,208 | +0.35(+1.86%) |
Jan 12, 2006 | 18.61 | 18.68 | 18.51 | 18.63 | 2,205,813 | -0.10(-0.52%) |
Jan 11, 2006 | 18.79 | 18.79 | 18.64 | 18.72 | 1,245,864 | -0.17(-0.88%) |
Jan 10, 2006 | 18.75 | 18.90 | 18.69 | 18.89 | 2,017,961 | +0.04(+0.23%) |
Jan 09, 2006 | 18.65 | 18.94 | 18.65 | 18.85 | 3,183,760 | +0.10(+0.52%) |
Jan 06, 2006 | 18.73 | 18.80 | 18.69 | 18.75 | 1,538,193 | +0.06(+0.34%) |
Jan 05, 2006 | 18.73 | 18.84 | 18.57 | 18.69 | 1,654,049 | -0.04(-0.22%) |
Jan 04, 2006 | 18.84 | 18.84 | 18.59 | 18.73 | 1,106,216 | -0.00(-0.01%) |
Jan 03, 2006 | 18.61 | 18.76 | 18.42 | 18.73 | 1,405,786 | +0.13(+0.68%) |
Dec 30, 2005 | 18.69 | 18.69 | 18.57 | 18.60 | 759,269 | -0.13(-0.71%) |
Dec 29, 2005 | 18.75 | 18.85 | 18.74 | 18.74 | 613,415 | -0.04(-0.22%) |
Dec 28, 2005 | 18.65 | 18.82 | 18.59 | 18.78 | 1,038,565 | +0.14(+0.78%) |
Dec 27, 2005 | 18.77 | 18.87 | 18.63 | 18.63 | 834,782 | -0.17(-0.91%) |
Dec 23, 2005 | 18.86 | 18.89 | 18.72 | 18.81 | 917,744 | +0.00(+0.03%) |
Dec 22, 2005 | 18.67 | 18.86 | 18.67 | 18.80 | 1,094,217 | +0.06(+0.34%) |
Dec 21, 2005 | 18.84 | 18.92 | 18.71 | 18.74 | 1,308,136 | -0.04(-0.22%) |
Dec 20, 2005 | 18.42 | 18.88 | 18.42 | 18.78 | 1,892,588 | +0.40(+2.20%) |
Dec 19, 2005 | 18.68 | 18.65 | 18.36 | 18.37 | 964,293 | -0.31(-1.64%) |
Dec 16, 2005 | 18.70 | 18.93 | 18.57 | 18.68 | 1,798,041 | -0.02(-0.10%) |
Dec 15, 2005 | 18.77 | 18.89 | 18.69 | 18.70 | 1,832,384 | -0.07(-0.36%) |
Dec 14, 2005 | 18.61 | 18.94 | 18.54 | 18.77 | 1,497,644 | +0.08(+0.44%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.58 | 18.69 | 1,456,060 | +0.09(+0.47%) |
Dec 12, 2005 | 18.88 | 18.96 | 18.56 | 18.60 | 1,300,689 | -0.28(-1.47%) |
Dec 09, 2005 | 18.73 | 19.00 | 18.72 | 18.88 | 839,127 | +0.18(+0.98%) |
Dec 08, 2005 | 18.66 | 18.87 | 18.55 | 18.69 | 1,570,467 | -0.02(-0.13%) |
Dec 07, 2005 | 18.81 | 18.86 | 18.66 | 18.72 | 1,251,243 | -0.23(-1.24%) |
Dec 06, 2005 | 19.00 | 19.17 | 18.95 | 18.95 | 1,747,561 | -0.07(-0.34%) |
Dec 05, 2005 | 19.18 | 19.23 | 18.99 | 19.02 | 1,511,091 | -0.25(-1.32%) |
Dec 02, 2005 | 19.15 | 19.29 | 19.09 | 19.27 | 1,186,488 | -0.06(-0.33%) |