Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,128 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,206 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,052 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,211 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,151 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,932 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.99 | 276,571 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,329 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,213 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,708 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,941 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,706 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,080 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,115 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,380 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,144 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,883 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,095 | -0.30(-1.54%) |
Feb 01, 2006 | 19.50 | 19.51 | 19.03 | 19.35 | 389,201 | -0.22(-1.10%) |
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,764 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,895 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,343 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,750 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,067 | -0.33(-1.72%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,831 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.90 | 194,316 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,723 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,431 | +0.24(+1.30%) |
Jan 18, 2006 | 18.62 | 18.90 | 18.48 | 18.57 | 355,885 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,250 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,777 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,118 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,420 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,790 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,155 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,454 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,653 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,839 | +0.57(+3.24%) |
Jan 03, 2006 | 17.45 | 17.71 | 17.06 | 17.66 | 407,931 | +0.21(+1.18%) |
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,433 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,981 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,163 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,995 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,106 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,771 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,377 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,492 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,758 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,928 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,678 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,223 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,657 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,605 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,759 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,127 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,382 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,365 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,760 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,563 | -0.09(-0.50%) |