Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.93 | 20.98 | 20.57 | 20.94 | 194,302 | +0.01(+0.03%) |
Feb 27, 2006 | 21.01 | 21.07 | 20.87 | 20.93 | 113,432 | +0.01(+0.06%) |
Feb 24, 2006 | 20.55 | 21.06 | 20.43 | 20.92 | 232,979 | +0.39(+1.91%) |
Feb 23, 2006 | 20.79 | 20.84 | 20.49 | 20.53 | 138,350 | -0.39(-1.88%) |
Feb 22, 2006 | 20.76 | 21.01 | 20.74 | 20.92 | 150,275 | +0.16(+0.79%) |
Feb 21, 2006 | 20.93 | 20.98 | 20.59 | 20.76 | 126,426 | -0.13(-0.63%) |
Feb 17, 2006 | 21.02 | 21.06 | 20.62 | 20.89 | 87,596 | -0.04(-0.19%) |
Feb 16, 2006 | 20.90 | 21.30 | 20.66 | 20.93 | 138,962 | +0.08(+0.38%) |
Feb 15, 2006 | 20.77 | 20.93 | 20.55 | 20.85 | 124,286 | +0.12(+0.60%) |
Feb 14, 2006 | 20.45 | 20.89 | 20.33 | 20.72 | 145,841 | +0.34(+1.67%) |
Feb 13, 2006 | 20.36 | 20.38 | 20.00 | 20.38 | 105,330 | -0.14(-0.70%) |
Feb 10, 2006 | 20.40 | 20.64 | 20.34 | 20.53 | 108,081 | +0.09(+0.45%) |
Feb 09, 2006 | 20.41 | 20.53 | 20.34 | 20.44 | 102,119 | +0.03(+0.16%) |
Feb 08, 2006 | 20.08 | 20.51 | 20.08 | 20.40 | 186,353 | +0.36(+1.79%) |
Feb 07, 2006 | 20.15 | 20.21 | 19.89 | 20.04 | 147,064 | -0.10(-0.49%) |
Feb 06, 2006 | 20.05 | 20.34 | 19.76 | 20.14 | 146,300 | +0.19(+0.95%) |
Feb 03, 2006 | 20.28 | 20.92 | 19.95 | 19.95 | 438,442 | +0.85(+4.45%) |
Feb 02, 2006 | 19.02 | 19.17 | 18.97 | 19.10 | 195,678 | -0.05(-0.27%) |
Feb 01, 2006 | 18.62 | 19.21 | 18.47 | 19.15 | 100,132 | +0.53(+2.84%) |
Jan 31, 2006 | 18.39 | 18.70 | 18.29 | 18.62 | 151,803 | +0.19(+1.03%) |
Jan 30, 2006 | 18.54 | 18.67 | 18.40 | 18.43 | 71,392 | -0.05(-0.25%) |
Jan 27, 2006 | 18.54 | 18.64 | 18.39 | 18.48 | 123,675 | +0.01(+0.04%) |
Jan 26, 2006 | 18.76 | 18.83 | 18.38 | 18.47 | 101,202 | -0.18(-0.98%) |
Jan 25, 2006 | 18.97 | 18.97 | 18.43 | 18.66 | 83,010 | -0.25(-1.32%) |
Jan 24, 2006 | 18.88 | 19.09 | 18.83 | 18.90 | 63,136 | +0.09(+0.49%) |
Jan 23, 2006 | 19.10 | 19.13 | 18.62 | 18.81 | 135,599 | -0.14(-0.73%) |
Jan 20, 2006 | 19.46 | 19.46 | 18.84 | 18.95 | 68,334 | -0.25(-1.29%) |
Jan 19, 2006 | 19.20 | 19.44 | 19.13 | 19.20 | 68,793 | +0.10(+0.51%) |
Jan 18, 2006 | 19.07 | 19.21 | 19.02 | 19.10 | 95,393 | -0.03(-0.14%) |
Jan 17, 2006 | 18.97 | 19.21 | 18.93 | 19.13 | 116,184 | +0.05(+0.24%) |
Jan 13, 2006 | 19.07 | 19.27 | 18.98 | 19.08 | 85,609 | +0.00(+0.00%) |
Jan 12, 2006 | 19.20 | 19.27 | 18.96 | 19.08 | 131,930 | -0.05(-0.27%) |
Jan 11, 2006 | 19.24 | 19.27 | 18.90 | 19.13 | 79,341 | -0.10(-0.51%) |
Jan 10, 2006 | 19.28 | 19.45 | 19.13 | 19.23 | 108,387 | -0.05(-0.27%) |
Jan 09, 2006 | 19.30 | 19.50 | 19.26 | 19.28 | 84,692 | +0.08(+0.41%) |
Jan 06, 2006 | 19.13 | 19.36 | 18.97 | 19.21 | 83,927 | +0.17(+0.89%) |
Jan 05, 2006 | 19.15 | 19.36 | 18.96 | 19.04 | 108,693 | -0.18(-0.92%) |
Jan 04, 2006 | 19.48 | 19.48 | 19.12 | 19.21 | 121,229 | -0.30(-1.54%) |
Jan 03, 2006 | 19.28 | 19.60 | 18.65 | 19.51 | 108,081 | +0.33(+1.70%) |
Dec 30, 2005 | 19.48 | 19.48 | 19.14 | 19.19 | 97,533 | -0.33(-1.68%) |
Dec 29, 2005 | 19.69 | 19.81 | 19.47 | 19.51 | 46,320 | -0.24(-1.19%) |
Dec 28, 2005 | 19.48 | 19.79 | 19.43 | 19.75 | 48,002 | +0.26(+1.31%) |
Dec 27, 2005 | 20.13 | 20.18 | 19.46 | 19.49 | 78,730 | -0.63(-3.15%) |
Dec 23, 2005 | 19.98 | 20.20 | 19.93 | 20.13 | 36,842 | +0.21(+1.05%) |
Dec 22, 2005 | 19.85 | 20.04 | 19.72 | 19.92 | 60,385 | +0.12(+0.59%) |
Dec 21, 2005 | 19.56 | 19.80 | 19.44 | 19.80 | 149,204 | +0.31(+1.61%) |
Dec 20, 2005 | 19.69 | 19.69 | 19.43 | 19.49 | 121,687 | -0.15(-0.77%) |
Dec 19, 2005 | 19.89 | 19.90 | 19.53 | 19.64 | 135,293 | -0.28(-1.41%) |
Dec 16, 2005 | 20.23 | 20.34 | 19.92 | 19.92 | 256,675 | -0.26(-1.30%) |
Dec 15, 2005 | 20.93 | 20.93 | 19.95 | 20.18 | 211,730 | -0.65(-3.14%) |
Dec 14, 2005 | 20.76 | 20.93 | 20.66 | 20.83 | 81,176 | +0.18(+0.89%) |
Dec 13, 2005 | 20.81 | 20.86 | 20.39 | 20.65 | 90,501 | -0.16(-0.79%) |
Dec 12, 2005 | 20.80 | 20.89 | 20.69 | 20.81 | 108,387 | +0.08(+0.38%) |
Dec 09, 2005 | 20.47 | 20.75 | 20.41 | 20.74 | 179,015 | +0.31(+1.50%) |
Dec 08, 2005 | 20.41 | 20.73 | 20.25 | 20.43 | 279,606 | +0.09(+0.45%) |
Dec 07, 2005 | 20.15 | 20.40 | 20.05 | 20.34 | 116,031 | +0.25(+1.24%) |
Dec 06, 2005 | 20.15 | 20.34 | 20.08 | 20.09 | 214,329 | -0.01(-0.07%) |
Dec 05, 2005 | 19.83 | 20.15 | 19.66 | 20.10 | 88,666 | +0.27(+1.39%) |
Dec 02, 2005 | 20.21 | 20.21 | 19.74 | 19.83 | 124,745 | -0.43(-2.10%) |