Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.81 | 19.71 | 19.49 | 19.66 | 388,339 | -0.15(-0.74%) |
Feb 27, 2006 | 20.07 | 20.10 | 19.80 | 19.81 | 1,067,820 | -0.30(-1.47%) |
Feb 24, 2006 | 20.18 | 20.26 | 20.09 | 20.11 | 237,795 | +0.22(+1.11%) |
Feb 23, 2006 | 19.92 | 20.12 | 19.70 | 19.89 | 482,372 | -0.04(-0.20%) |
Feb 22, 2006 | 20.21 | 20.21 | 19.84 | 19.93 | 1,278,943 | -0.32(-1.57%) |
Feb 21, 2006 | 20.29 | 20.39 | 20.12 | 20.24 | 463,385 | +0.36(+1.82%) |
Feb 17, 2006 | 19.95 | 19.97 | 19.78 | 19.88 | 511,306 | +0.14(+0.69%) |
Feb 16, 2006 | 19.51 | 19.74 | 19.51 | 19.74 | 1,414,568 | +0.37(+1.93%) |
Feb 15, 2006 | 19.55 | 19.69 | 19.22 | 19.37 | 755,430 | -0.10(-0.49%) |
Feb 14, 2006 | 19.35 | 19.62 | 19.28 | 19.47 | 769,445 | -0.19(-0.96%) |
Feb 13, 2006 | 19.76 | 19.96 | 19.55 | 19.65 | 2,284,828 | -0.06(-0.28%) |
Feb 10, 2006 | 19.85 | 19.94 | 19.40 | 19.71 | 1,910,955 | -0.05(-0.23%) |
Feb 09, 2006 | 20.37 | 20.53 | 19.73 | 19.76 | 889,699 | -0.48(-2.35%) |
Feb 08, 2006 | 20.24 | 20.29 | 19.85 | 20.23 | 1,054,710 | +0.00(+0.01%) |
Feb 07, 2006 | 20.67 | 20.67 | 20.14 | 20.23 | 773,514 | -0.79(-3.74%) |
Feb 06, 2006 | 21.01 | 21.16 | 20.85 | 21.01 | 1,033,010 | +0.34(+1.67%) |
Feb 03, 2006 | 20.84 | 20.88 | 20.57 | 20.67 | 449,370 | -0.17(-0.82%) |
Feb 02, 2006 | 21.04 | 21.10 | 20.57 | 20.84 | 587,256 | -0.19(-0.93%) |
Feb 01, 2006 | 21.50 | 21.63 | 21.02 | 21.03 | 613,024 | -0.42(-1.98%) |
Jan 31, 2006 | 21.57 | 21.60 | 21.38 | 21.46 | 2,424,522 | -0.13(-0.63%) |
Jan 30, 2006 | 21.46 | 21.71 | 21.40 | 21.59 | 434,904 | +0.49(+2.33%) |
Jan 27, 2006 | 21.04 | 21.19 | 20.93 | 21.10 | 1,629,759 | +0.31(+1.48%) |
Jan 26, 2006 | 20.79 | 20.84 | 20.43 | 20.79 | 694,851 | +0.03(+0.13%) |
Jan 25, 2006 | 21.27 | 21.31 | 20.57 | 20.77 | 2,642,878 | -0.42(-1.97%) |
Jan 24, 2006 | 21.10 | 21.38 | 21.10 | 21.19 | 544,308 | -0.13(-0.61%) |
Jan 23, 2006 | 21.08 | 21.42 | 20.91 | 21.32 | 1,346,755 | +0.27(+1.28%) |
Jan 20, 2006 | 21.27 | 21.48 | 20.94 | 21.05 | 1,588,168 | -0.01(-0.03%) |
Jan 19, 2006 | 20.60 | 21.06 | 20.55 | 21.05 | 670,439 | +0.44(+2.12%) |
Jan 18, 2006 | 20.91 | 20.91 | 20.36 | 20.62 | 1,981,028 | -0.31(-1.47%) |
Jan 17, 2006 | 20.72 | 20.92 | 20.71 | 20.92 | 538,883 | +0.48(+2.36%) |
Jan 13, 2006 | 20.21 | 20.49 | 20.20 | 20.44 | 792,501 | +0.27(+1.32%) |
Jan 12, 2006 | 20.41 | 20.62 | 20.16 | 20.18 | 432,643 | -0.14(-0.69%) |
Jan 11, 2006 | 20.24 | 20.41 | 19.96 | 20.31 | 770,801 | +0.08(+0.38%) |
Jan 10, 2006 | 20.00 | 20.34 | 20.00 | 20.24 | 223,329 | +0.19(+0.93%) |
Jan 09, 2006 | 20.14 | 20.16 | 19.90 | 20.05 | 331,829 | +0.01(+0.05%) |
Jan 06, 2006 | 19.86 | 20.12 | 19.82 | 20.04 | 741,868 | +0.45(+2.30%) |
Jan 05, 2006 | 19.73 | 19.78 | 19.43 | 19.59 | 743,676 | -0.26(-1.31%) |
Jan 04, 2006 | 19.69 | 19.87 | 19.55 | 19.85 | 493,222 | +0.09(+0.44%) |
Jan 03, 2006 | 19.16 | 19.76 | 19.16 | 19.76 | 3,509,973 | +0.79(+4.19%) |
Dec 30, 2005 | 18.76 | 19.06 | 18.70 | 18.97 | 2,206,165 | +0.09(+0.47%) |
Dec 29, 2005 | 18.98 | 19.16 | 18.84 | 18.88 | 449,822 | -0.09(-0.49%) |
Dec 28, 2005 | 18.75 | 19.08 | 18.75 | 18.97 | 295,662 | +0.23(+1.22%) |
Dec 27, 2005 | 19.11 | 19.13 | 18.62 | 18.75 | 607,147 | -0.50(-2.61%) |
Dec 23, 2005 | 19.24 | 19.32 | 18.96 | 19.25 | 1,032,557 | -0.02(-0.13%) |
Dec 22, 2005 | 19.37 | 19.45 | 19.23 | 19.27 | 1,275,778 | -0.10(-0.50%) |
Dec 21, 2005 | 19.41 | 19.55 | 19.29 | 19.37 | 250,906 | +0.03(+0.15%) |
Dec 20, 2005 | 19.17 | 19.39 | 19.17 | 19.34 | 4,919,117 | +0.21(+1.10%) |
Dec 19, 2005 | 19.31 | 19.44 | 19.12 | 19.13 | 340,418 | -0.14(-0.73%) |
Dec 16, 2005 | 19.66 | 19.66 | 19.27 | 19.27 | 386,531 | -0.47(-2.38%) |
Dec 15, 2005 | 19.89 | 19.89 | 19.60 | 19.74 | 304,704 | -0.15(-0.75%) |
Dec 14, 2005 | 19.69 | 19.89 | 19.64 | 19.89 | 174,504 | +0.21(+1.09%) |
Dec 13, 2005 | 19.80 | 19.97 | 19.65 | 19.68 | 286,168 | -0.02(-0.12%) |
Dec 12, 2005 | 19.73 | 19.74 | 19.55 | 19.70 | 1,272,162 | +0.25(+1.30%) |
Dec 09, 2005 | 19.60 | 19.71 | 19.39 | 19.45 | 257,687 | -0.26(-1.32%) |
Dec 08, 2005 | 19.48 | 19.71 | 19.28 | 19.71 | 382,462 | +0.32(+1.63%) |
Dec 07, 2005 | 19.64 | 19.70 | 19.29 | 19.39 | 466,549 | -0.08(-0.43%) |
Dec 06, 2005 | 19.39 | 19.64 | 19.29 | 19.48 | 577,762 | +0.12(+0.63%) |
Dec 05, 2005 | 19.43 | 19.55 | 19.28 | 19.35 | 993,678 | +0.12(+0.60%) |
Dec 02, 2005 | 19.20 | 19.33 | 19.05 | 19.24 | 572,789 | +0.04(+0.18%) |