Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.40 | 22.42 | 20.42 | 21.56 | 1,509,355 | +1.16(+5.70%) |
Feb 27, 2006 | 20.19 | 20.49 | 20.03 | 20.40 | 269,532 | +0.14(+0.68%) |
Feb 24, 2006 | 20.09 | 20.35 | 19.98 | 20.26 | 319,254 | +0.07(+0.34%) |
Feb 23, 2006 | 20.16 | 20.35 | 20.09 | 20.19 | 144,848 | -0.13(-0.66%) |
Feb 22, 2006 | 20.08 | 20.32 | 19.75 | 20.32 | 261,498 | +0.38(+1.93%) |
Feb 21, 2006 | 20.08 | 20.16 | 19.63 | 19.94 | 190,456 | -0.09(-0.47%) |
Feb 17, 2006 | 20.25 | 20.25 | 19.93 | 20.04 | 275,881 | -0.13(-0.64%) |
Feb 16, 2006 | 19.83 | 20.23 | 19.79 | 20.16 | 306,563 | +0.29(+1.46%) |
Feb 15, 2006 | 19.70 | 19.89 | 19.36 | 19.88 | 259,564 | +0.09(+0.46%) |
Feb 14, 2006 | 19.74 | 20.00 | 19.62 | 19.78 | 343,848 | -0.14(-0.72%) |
Feb 13, 2006 | 19.75 | 19.97 | 19.66 | 19.93 | 227,373 | +0.03(+0.17%) |
Feb 10, 2006 | 19.66 | 20.00 | 19.39 | 19.89 | 184,246 | +0.29(+1.50%) |
Feb 09, 2006 | 19.79 | 19.93 | 19.57 | 19.60 | 226,514 | -0.17(-0.85%) |
Feb 08, 2006 | 19.27 | 19.79 | 19.18 | 19.77 | 267,446 | +0.51(+2.62%) |
Feb 07, 2006 | 19.32 | 19.79 | 19.11 | 19.26 | 279,681 | -0.16(-0.80%) |
Feb 06, 2006 | 18.84 | 19.56 | 18.76 | 19.42 | 271,466 | +0.55(+2.91%) |
Feb 03, 2006 | 19.02 | 19.16 | 18.83 | 18.87 | 314,097 | -0.23(-1.22%) |
Feb 02, 2006 | 19.27 | 19.57 | 18.93 | 19.10 | 317,302 | -0.30(-1.54%) |
Feb 01, 2006 | 19.55 | 19.56 | 19.08 | 19.40 | 388,231 | -0.22(-1.10%) |
Jan 31, 2006 | 19.50 | 19.87 | 19.18 | 19.62 | 344,902 | +0.02(+0.11%) |
Jan 30, 2006 | 19.69 | 19.82 | 19.37 | 19.59 | 419,846 | -0.16(-0.83%) |
Jan 27, 2006 | 19.88 | 20.28 | 19.63 | 19.76 | 337,499 | -0.12(-0.59%) |
Jan 26, 2006 | 19.33 | 19.90 | 19.11 | 19.88 | 416,708 | +0.82(+4.28%) |
Jan 25, 2006 | 19.43 | 19.54 | 18.70 | 19.06 | 641,463 | -0.33(-1.71%) |
Jan 24, 2006 | 18.99 | 19.43 | 18.93 | 19.39 | 395,841 | +0.45(+2.37%) |
Jan 23, 2006 | 18.65 | 19.06 | 18.65 | 18.94 | 193,831 | +0.24(+1.29%) |
Jan 20, 2006 | 18.93 | 18.98 | 18.56 | 18.70 | 527,404 | -0.16(-0.85%) |
Jan 19, 2006 | 18.88 | 19.07 | 18.68 | 18.86 | 503,173 | +0.24(+1.30%) |
Jan 18, 2006 | 18.66 | 18.95 | 18.52 | 18.62 | 354,997 | -0.23(-1.24%) |
Jan 17, 2006 | 19.08 | 19.23 | 18.74 | 18.85 | 217,706 | -0.41(-2.13%) |
Jan 13, 2006 | 19.32 | 19.48 | 19.02 | 19.26 | 255,140 | +0.03(+0.18%) |
Jan 12, 2006 | 19.39 | 19.60 | 19.12 | 19.23 | 480,915 | -0.31(-1.57%) |
Jan 11, 2006 | 19.54 | 19.69 | 19.20 | 19.53 | 545,057 | -0.12(-0.62%) |
Jan 10, 2006 | 19.63 | 20.00 | 19.37 | 19.66 | 594,304 | +0.21(+1.07%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.00 | 19.45 | 927,836 | +0.62(+3.28%) |
Jan 06, 2006 | 18.46 | 18.85 | 18.27 | 18.83 | 528,134 | +0.44(+2.37%) |
Jan 05, 2006 | 18.28 | 18.48 | 18.17 | 18.39 | 536,312 | +0.12(+0.64%) |
Jan 04, 2006 | 17.75 | 18.30 | 17.64 | 18.28 | 474,652 | +0.57(+3.25%) |
Jan 03, 2006 | 17.49 | 17.75 | 17.10 | 17.70 | 406,914 | +0.21(+1.18%) |
Dec 30, 2005 | 17.69 | 17.85 | 17.44 | 17.50 | 305,669 | -0.35(-1.96%) |
Dec 29, 2005 | 17.89 | 18.08 | 17.82 | 17.85 | 201,477 | -0.15(-0.82%) |
Dec 28, 2005 | 17.71 | 18.07 | 17.59 | 17.99 | 172,731 | +0.41(+2.33%) |
Dec 27, 2005 | 18.14 | 18.14 | 17.57 | 17.58 | 249,372 | -0.55(-3.03%) |
Dec 23, 2005 | 18.09 | 18.19 | 17.98 | 18.13 | 191,627 | +0.06(+0.36%) |
Dec 22, 2005 | 18.07 | 18.22 | 17.80 | 18.07 | 395,781 | -0.07(-0.40%) |
Dec 21, 2005 | 17.72 | 18.29 | 17.72 | 18.14 | 464,216 | +0.42(+2.36%) |
Dec 20, 2005 | 17.68 | 18.14 | 17.56 | 17.72 | 653,857 | +0.04(+0.22%) |
Dec 19, 2005 | 18.09 | 18.09 | 17.61 | 17.68 | 698,013 | -0.40(-2.22%) |
Dec 16, 2005 | 18.22 | 18.23 | 17.25 | 18.08 | 1,719,628 | -0.05(-0.26%) |
Dec 15, 2005 | 18.32 | 18.59 | 17.94 | 18.13 | 924,367 | -0.36(-1.96%) |
Dec 14, 2005 | 17.78 | 19.80 | 17.37 | 18.49 | 3,393,738 | +1.54(+9.10%) |
Dec 13, 2005 | 16.75 | 16.99 | 16.60 | 16.95 | 534,321 | +0.27(+1.63%) |
Dec 12, 2005 | 16.83 | 16.87 | 16.45 | 16.68 | 294,868 | -0.11(-0.67%) |
Dec 09, 2005 | 16.60 | 16.82 | 16.47 | 16.79 | 307,989 | +0.23(+1.41%) |
Dec 08, 2005 | 16.70 | 16.78 | 16.20 | 16.56 | 351,249 | +0.01(+0.05%) |
Dec 07, 2005 | 16.68 | 16.84 | 16.41 | 16.55 | 283,673 | -0.26(-1.54%) |
Dec 06, 2005 | 17.09 | 17.33 | 16.79 | 16.81 | 328,543 | -0.24(-1.42%) |
Dec 05, 2005 | 17.05 | 17.13 | 16.61 | 17.05 | 423,701 | -0.08(-0.48%) |
Dec 02, 2005 | 17.17 | 17.19 | 17.03 | 17.13 | 268,891 | -0.09(-0.50%) |