Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.93 | 19.93 | 19.67 | 19.79 | 1,027,458 | -0.14(-0.69%) |
Feb 27, 2006 | 19.94 | 19.99 | 19.68 | 19.93 | 1,371,468 | -0.02(-0.09%) |
Feb 24, 2006 | 20.06 | 20.11 | 19.83 | 19.95 | 1,634,316 | -0.11(-0.53%) |
Feb 23, 2006 | 20.07 | 20.12 | 19.84 | 20.05 | 1,300,534 | -0.03(-0.16%) |
Feb 22, 2006 | 20.17 | 20.40 | 20.01 | 20.08 | 1,582,095 | -0.10(-0.50%) |
Feb 21, 2006 | 20.99 | 20.99 | 19.65 | 20.18 | 3,917,486 | +0.80(+4.15%) |
Feb 17, 2006 | 19.35 | 19.45 | 19.26 | 19.38 | 649,070 | +0.03(+0.17%) |
Feb 16, 2006 | 19.21 | 19.52 | 19.16 | 19.35 | 776,142 | +0.17(+0.86%) |
Feb 15, 2006 | 18.85 | 19.26 | 18.82 | 19.18 | 655,815 | +0.30(+1.61%) |
Feb 14, 2006 | 18.87 | 19.01 | 18.76 | 18.88 | 689,759 | +0.03(+0.17%) |
Feb 13, 2006 | 18.82 | 18.91 | 18.72 | 18.85 | 1,008,310 | -0.02(-0.12%) |
Feb 10, 2006 | 18.73 | 18.91 | 18.59 | 18.87 | 1,467,207 | +0.12(+0.64%) |
Feb 09, 2006 | 18.84 | 19.04 | 18.71 | 18.75 | 1,055,745 | -0.06(-0.29%) |
Feb 08, 2006 | 18.77 | 18.86 | 18.74 | 18.81 | 1,083,814 | +0.08(+0.42%) |
Feb 07, 2006 | 18.77 | 18.97 | 18.51 | 18.73 | 1,227,206 | -0.03(-0.17%) |
Feb 06, 2006 | 18.52 | 18.79 | 18.38 | 18.76 | 1,651,071 | +0.29(+1.57%) |
Feb 03, 2006 | 18.50 | 18.71 | 18.43 | 18.47 | 2,466,815 | -0.09(-0.50%) |
Feb 02, 2006 | 18.89 | 18.89 | 18.50 | 18.56 | 2,343,441 | -0.30(-1.61%) |
Feb 01, 2006 | 18.93 | 18.98 | 18.87 | 18.87 | 2,614,776 | -0.00(-0.02%) |
Jan 31, 2006 | 18.83 | 19.00 | 18.77 | 18.87 | 3,068,668 | -0.19(-0.99%) |
Jan 30, 2006 | 19.35 | 19.36 | 19.03 | 19.06 | 2,767,959 | -0.34(-1.78%) |
Jan 27, 2006 | 19.44 | 19.69 | 19.39 | 19.40 | 1,446,754 | +0.08(+0.40%) |
Jan 26, 2006 | 19.12 | 19.33 | 19.03 | 19.33 | 2,147,611 | +0.30(+1.57%) |
Jan 25, 2006 | 19.60 | 19.61 | 18.94 | 19.03 | 2,731,404 | -0.53(-2.70%) |
Jan 24, 2006 | 19.54 | 19.63 | 19.35 | 19.56 | 1,586,664 | +0.04(+0.21%) |
Jan 23, 2006 | 19.48 | 19.73 | 19.48 | 19.51 | 1,913,484 | +0.03(+0.17%) |
Jan 20, 2006 | 19.77 | 19.79 | 19.48 | 19.48 | 1,811,869 | -0.29(-1.44%) |
Jan 19, 2006 | 19.81 | 19.82 | 19.49 | 19.77 | 1,657,381 | -0.03(-0.16%) |
Jan 18, 2006 | 19.81 | 19.87 | 19.63 | 19.80 | 1,363,199 | -0.01(-0.07%) |
Jan 17, 2006 | 19.75 | 19.84 | 19.55 | 19.81 | 1,976,150 | -0.03(-0.14%) |
Jan 13, 2006 | 19.28 | 19.99 | 19.28 | 19.84 | 5,209,099 | +0.76(+4.00%) |
Jan 12, 2006 | 19.03 | 19.10 | 18.91 | 19.08 | 2,280,340 | +0.08(+0.44%) |
Jan 11, 2006 | 18.78 | 19.13 | 18.73 | 18.99 | 3,453,149 | +0.31(+1.67%) |
Jan 10, 2006 | 18.80 | 18.89 | 18.61 | 18.68 | 5,962,830 | -0.48(-2.52%) |
Jan 09, 2006 | 19.03 | 19.56 | 18.96 | 19.16 | 5,773,309 | -0.06(-0.29%) |
Jan 06, 2006 | 18.74 | 19.22 | 18.68 | 19.22 | 4,319,156 | +0.48(+2.58%) |
Jan 05, 2006 | 18.19 | 18.82 | 17.94 | 18.74 | 2,829,754 | +0.56(+3.08%) |
Jan 04, 2006 | 18.24 | 18.62 | 18.09 | 18.18 | 2,807,560 | +0.06(+0.30%) |
Jan 03, 2006 | 18.20 | 18.20 | 17.72 | 18.12 | 2,222,461 | +0.09(+0.51%) |
Dec 30, 2005 | 18.14 | 18.14 | 17.86 | 18.03 | 1,681,751 | -0.14(-0.78%) |
Dec 29, 2005 | 18.36 | 18.43 | 18.15 | 18.17 | 1,117,758 | -0.18(-0.98%) |
Dec 28, 2005 | 18.38 | 18.45 | 18.20 | 18.35 | 963,487 | -0.05(-0.25%) |
Dec 27, 2005 | 18.48 | 18.66 | 18.34 | 18.40 | 1,297,922 | -0.08(-0.45%) |
Dec 23, 2005 | 18.38 | 18.48 | 18.34 | 18.48 | 834,674 | +0.10(+0.55%) |
Dec 22, 2005 | 18.24 | 18.41 | 18.24 | 18.38 | 1,232,428 | +0.14(+0.78%) |
Dec 21, 2005 | 18.28 | 18.29 | 18.14 | 18.24 | 1,707,862 | -0.05(-0.28%) |
Dec 20, 2005 | 18.25 | 18.43 | 18.25 | 18.29 | 1,270,724 | +0.04(+0.20%) |
Dec 19, 2005 | 18.30 | 18.59 | 17.99 | 18.25 | 3,391,136 | -0.04(-0.23%) |
Dec 16, 2005 | 18.66 | 18.72 | 18.22 | 18.29 | 3,091,297 | -0.39(-2.09%) |
Dec 15, 2005 | 19.06 | 19.10 | 18.64 | 18.68 | 1,867,572 | -0.37(-1.95%) |
Dec 14, 2005 | 19.39 | 19.51 | 18.99 | 19.05 | 2,697,895 | -0.75(-3.81%) |
Dec 13, 2005 | 19.50 | 19.83 | 19.49 | 19.81 | 1,176,943 | +0.30(+1.53%) |
Dec 12, 2005 | 19.49 | 19.53 | 19.37 | 19.51 | 845,336 | +0.08(+0.43%) |
Dec 09, 2005 | 19.16 | 19.45 | 19.11 | 19.43 | 839,243 | +0.26(+1.37%) |
Dec 08, 2005 | 19.13 | 19.21 | 18.98 | 19.16 | 1,028,111 | +0.05(+0.26%) |
Dec 07, 2005 | 19.43 | 19.43 | 18.98 | 19.11 | 1,051,176 | -0.29(-1.49%) |
Dec 06, 2005 | 19.45 | 19.62 | 19.30 | 19.40 | 1,182,817 | -0.05(-0.24%) |
Dec 05, 2005 | 19.62 | 19.62 | 19.12 | 19.45 | 1,688,061 | -0.22(-1.12%) |
Dec 02, 2005 | 19.70 | 19.80 | 19.58 | 19.67 | 765,263 | -0.02(-0.09%) |