Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.06 | 21.05 | 20.68 | 20.75 | 56,298 | -0.31(-1.47%) |
Feb 27, 2006 | 21.14 | 21.41 | 20.96 | 21.06 | 65,396 | -0.10(-0.47%) |
Feb 24, 2006 | 21.37 | 21.37 | 21.00 | 21.16 | 59,401 | -0.14(-0.66%) |
Feb 23, 2006 | 20.96 | 21.49 | 20.75 | 21.30 | 146,140 | +0.37(+1.77%) |
Feb 22, 2006 | 20.55 | 21.20 | 20.44 | 20.93 | 139,481 | +0.46(+2.25%) |
Feb 21, 2006 | 21.27 | 21.59 | 20.42 | 20.47 | 137,940 | -0.72(-3.40%) |
Feb 17, 2006 | 21.40 | 21.60 | 21.11 | 21.19 | 100,521 | -0.12(-0.56%) |
Feb 16, 2006 | 21.20 | 21.57 | 20.88 | 21.31 | 126,000 | +0.11(+0.52%) |
Feb 15, 2006 | 21.21 | 21.29 | 20.90 | 21.20 | 78,944 | +0.03(+0.14%) |
Feb 14, 2006 | 20.87 | 21.45 | 20.71 | 21.17 | 132,711 | +0.41(+1.97%) |
Feb 13, 2006 | 20.53 | 21.10 | 20.36 | 20.76 | 156,988 | +0.24(+1.17%) |
Feb 10, 2006 | 20.02 | 21.03 | 20.02 | 20.52 | 222,151 | +0.38(+1.89%) |
Feb 09, 2006 | 22.33 | 22.49 | 20.08 | 20.14 | 371,278 | -1.85(-8.41%) |
Feb 08, 2006 | 21.50 | 22.06 | 21.43 | 21.99 | 178,003 | +0.54(+2.52%) |
Feb 07, 2006 | 21.95 | 21.95 | 21.26 | 21.45 | 105,991 | -0.50(-2.28%) |
Feb 06, 2006 | 21.73 | 22.00 | 21.64 | 21.95 | 120,083 | +0.13(+0.60%) |
Feb 03, 2006 | 21.39 | 21.85 | 21.19 | 21.82 | 134,643 | +0.22(+1.02%) |
Feb 02, 2006 | 21.56 | 21.85 | 21.34 | 21.60 | 142,392 | -0.20(-0.92%) |
Feb 01, 2006 | 21.90 | 21.95 | 21.55 | 21.80 | 131,276 | -0.16(-0.73%) |
Jan 31, 2006 | 21.75 | 22.12 | 21.59 | 21.96 | 195,848 | +0.29(+1.34%) |
Jan 30, 2006 | 21.23 | 21.75 | 20.91 | 21.67 | 255,361 | +0.62(+2.95%) |
Jan 27, 2006 | 20.96 | 21.89 | 20.96 | 21.05 | 331,951 | +0.24(+1.15%) |
Jan 26, 2006 | 21.07 | 21.18 | 20.62 | 20.81 | 209,682 | -0.25(-1.19%) |
Jan 25, 2006 | 21.07 | 21.47 | 20.77 | 21.06 | 99,891 | -0.08(-0.38%) |
Jan 24, 2006 | 20.53 | 21.49 | 20.53 | 21.14 | 167,219 | +0.55(+2.67%) |
Jan 23, 2006 | 20.59 | 20.82 | 20.42 | 20.59 | 52,626 | -0.04(-0.19%) |
Jan 20, 2006 | 21.05 | 21.05 | 20.29 | 20.63 | 98,850 | -0.32(-1.53%) |
Jan 19, 2006 | 20.96 | 21.40 | 20.68 | 20.95 | 169,633 | -0.05(-0.24%) |
Jan 18, 2006 | 20.57 | 21.63 | 20.51 | 21.00 | 222,105 | +0.32(+1.55%) |
Jan 17, 2006 | 19.89 | 20.87 | 19.89 | 20.68 | 202,510 | +0.53(+2.63%) |
Jan 13, 2006 | 19.20 | 20.24 | 19.18 | 20.15 | 126,349 | +0.73(+3.76%) |
Jan 12, 2006 | 19.49 | 19.58 | 19.26 | 19.42 | 46,700 | -0.16(-0.82%) |
Jan 11, 2006 | 19.21 | 19.71 | 19.13 | 19.58 | 77,477 | +0.35(+1.82%) |
Jan 10, 2006 | 19.00 | 19.30 | 18.87 | 19.23 | 53,664 | +0.26(+1.37%) |
Jan 09, 2006 | 18.96 | 19.17 | 18.80 | 18.97 | 48,645 | -0.09(-0.47%) |
Jan 06, 2006 | 19.00 | 19.10 | 18.67 | 19.06 | 72,542 | +0.15(+0.79%) |
Jan 05, 2006 | 18.89 | 18.94 | 18.63 | 18.91 | 55,415 | -0.05(-0.26%) |
Jan 04, 2006 | 18.78 | 19.00 | 18.35 | 18.96 | 63,848 | +0.29(+1.55%) |
Jan 03, 2006 | 18.39 | 18.72 | 18.29 | 18.67 | 58,594 | +0.28(+1.52%) |
Dec 30, 2005 | 18.43 | 18.50 | 18.13 | 18.39 | 48,435 | -0.18(-0.97%) |
Dec 29, 2005 | 18.62 | 18.94 | 18.53 | 18.57 | 47,442 | -0.13(-0.70%) |
Dec 28, 2005 | 17.86 | 18.98 | 17.86 | 18.70 | 103,800 | +0.79(+4.41%) |
Dec 27, 2005 | 18.24 | 18.65 | 17.90 | 17.91 | 77,900 | -0.39(-2.13%) |
Dec 23, 2005 | 18.42 | 18.58 | 18.08 | 18.30 | 103,146 | -0.10(-0.54%) |
Dec 22, 2005 | 18.40 | 18.60 | 18.34 | 18.40 | 94,874 | -0.09(-0.49%) |
Dec 21, 2005 | 18.42 | 18.54 | 18.25 | 18.49 | 48,359 | +0.17(+0.93%) |
Dec 20, 2005 | 18.74 | 18.74 | 18.23 | 18.32 | 68,318 | -0.33(-1.77%) |
Dec 19, 2005 | 18.77 | 18.91 | 18.60 | 18.65 | 55,254 | -0.19(-1.01%) |
Dec 16, 2005 | 18.73 | 18.97 | 18.71 | 18.84 | 124,344 | +0.16(+0.86%) |
Dec 15, 2005 | 18.75 | 18.81 | 18.43 | 18.68 | 82,229 | -0.21(-1.11%) |
Dec 14, 2005 | 19.20 | 19.20 | 18.87 | 18.89 | 92,584 | -0.33(-1.72%) |
Dec 13, 2005 | 19.22 | 19.34 | 19.15 | 19.22 | 58,214 | -0.02(-0.10%) |
Dec 12, 2005 | 19.02 | 19.30 | 19.00 | 19.24 | 39,435 | +0.14(+0.73%) |
Dec 09, 2005 | 19.01 | 19.11 | 18.87 | 19.10 | 37,778 | +0.00(+0.00%) |
Dec 08, 2005 | 18.95 | 19.15 | 18.84 | 19.10 | 62,244 | +0.06(+0.32%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.92 | 19.04 | 54,340 | -0.03(-0.16%) |
Dec 06, 2005 | 19.20 | 19.25 | 18.95 | 19.07 | 100,030 | +0.08(+0.42%) |
Dec 05, 2005 | 19.20 | 19.20 | 18.70 | 18.99 | 84,275 | -0.29(-1.50%) |
Dec 02, 2005 | 19.28 | 19.28 | 18.90 | 19.28 | 51,173 | +0.10(+0.52%) |