Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.86 | 19.86 | 19.60 | 19.72 | 1,031,046 | -0.14(-0.69%) |
Feb 27, 2006 | 19.87 | 19.92 | 19.62 | 19.86 | 1,376,257 | -0.02(-0.09%) |
Feb 24, 2006 | 19.99 | 20.04 | 19.76 | 19.88 | 1,640,023 | -0.11(-0.53%) |
Feb 23, 2006 | 20.00 | 20.05 | 19.78 | 19.98 | 1,305,075 | -0.03(-0.16%) |
Feb 22, 2006 | 20.10 | 20.33 | 19.94 | 20.01 | 1,587,619 | -0.10(-0.50%) |
Feb 21, 2006 | 20.92 | 20.92 | 19.58 | 20.11 | 3,931,166 | +0.80(+4.15%) |
Feb 17, 2006 | 19.28 | 19.39 | 19.19 | 19.31 | 651,336 | +0.03(+0.17%) |
Feb 16, 2006 | 19.14 | 19.45 | 19.10 | 19.28 | 778,853 | +0.16(+0.86%) |
Feb 15, 2006 | 18.79 | 19.19 | 18.75 | 19.12 | 658,105 | +0.30(+1.61%) |
Feb 14, 2006 | 18.80 | 18.94 | 18.69 | 18.81 | 692,168 | +0.03(+0.17%) |
Feb 13, 2006 | 18.76 | 18.85 | 18.66 | 18.78 | 1,011,832 | -0.02(-0.12%) |
Feb 10, 2006 | 18.66 | 18.84 | 18.53 | 18.80 | 1,472,331 | +0.12(+0.64%) |
Feb 09, 2006 | 18.78 | 18.97 | 18.64 | 18.69 | 1,059,432 | -0.05(-0.29%) |
Feb 08, 2006 | 18.71 | 18.79 | 18.67 | 18.74 | 1,087,599 | +0.08(+0.42%) |
Feb 07, 2006 | 18.70 | 18.91 | 18.45 | 18.66 | 1,231,491 | -0.03(-0.17%) |
Feb 06, 2006 | 18.46 | 18.73 | 18.32 | 18.69 | 1,656,836 | +0.29(+1.57%) |
Feb 03, 2006 | 18.43 | 18.64 | 18.36 | 18.41 | 2,475,429 | -0.09(-0.50%) |
Feb 02, 2006 | 18.82 | 18.82 | 18.43 | 18.50 | 2,351,625 | -0.30(-1.61%) |
Feb 01, 2006 | 18.87 | 18.91 | 18.80 | 18.80 | 2,623,907 | -0.00(-0.02%) |
Jan 31, 2006 | 18.76 | 18.93 | 18.71 | 18.80 | 3,079,384 | -0.19(-0.99%) |
Jan 30, 2006 | 19.29 | 19.29 | 18.96 | 18.99 | 2,777,625 | -0.34(-1.78%) |
Jan 27, 2006 | 19.37 | 19.62 | 19.33 | 19.34 | 1,451,806 | +0.08(+0.40%) |
Jan 26, 2006 | 19.05 | 19.26 | 18.96 | 19.26 | 2,155,110 | +0.30(+1.57%) |
Jan 25, 2006 | 19.53 | 19.54 | 18.87 | 18.96 | 2,740,942 | -0.53(-2.70%) |
Jan 24, 2006 | 19.47 | 19.56 | 19.29 | 19.49 | 1,592,205 | +0.04(+0.21%) |
Jan 23, 2006 | 19.41 | 19.66 | 19.41 | 19.45 | 1,920,166 | +0.03(+0.17%) |
Jan 20, 2006 | 19.70 | 19.73 | 19.41 | 19.41 | 1,818,197 | -0.28(-1.44%) |
Jan 19, 2006 | 19.74 | 19.75 | 19.42 | 19.70 | 1,663,168 | -0.03(-0.16%) |
Jan 18, 2006 | 19.74 | 19.80 | 19.56 | 19.73 | 1,367,960 | -0.01(-0.07%) |
Jan 17, 2006 | 19.68 | 19.77 | 19.48 | 19.74 | 1,983,051 | -0.03(-0.14%) |
Jan 13, 2006 | 19.21 | 19.92 | 19.21 | 19.77 | 5,227,289 | +0.76(+4.00%) |
Jan 12, 2006 | 18.96 | 19.04 | 18.85 | 19.01 | 2,288,303 | +0.08(+0.44%) |
Jan 11, 2006 | 18.72 | 19.06 | 18.66 | 18.93 | 3,465,208 | +0.31(+1.67%) |
Jan 10, 2006 | 18.73 | 18.82 | 18.55 | 18.62 | 5,983,652 | -0.48(-2.52%) |
Jan 09, 2006 | 18.96 | 19.49 | 18.89 | 19.10 | 5,793,469 | -0.05(-0.29%) |
Jan 06, 2006 | 18.67 | 19.15 | 18.62 | 19.15 | 4,334,239 | +0.48(+2.58%) |
Jan 05, 2006 | 18.13 | 18.75 | 17.88 | 18.67 | 2,839,636 | +0.56(+3.08%) |
Jan 04, 2006 | 18.17 | 18.55 | 18.03 | 18.11 | 2,817,364 | +0.05(+0.30%) |
Jan 03, 2006 | 18.14 | 18.14 | 17.66 | 18.06 | 2,230,222 | +0.09(+0.51%) |
Dec 30, 2005 | 18.08 | 18.08 | 17.80 | 17.97 | 1,687,624 | -0.14(-0.78%) |
Dec 29, 2005 | 18.30 | 18.36 | 18.09 | 18.11 | 1,121,661 | -0.18(-0.98%) |
Dec 28, 2005 | 18.32 | 18.39 | 18.14 | 18.29 | 966,852 | -0.05(-0.25%) |
Dec 27, 2005 | 18.42 | 18.60 | 18.27 | 18.33 | 1,302,455 | -0.08(-0.45%) |
Dec 23, 2005 | 18.32 | 18.42 | 18.27 | 18.42 | 837,589 | +0.10(+0.55%) |
Dec 22, 2005 | 18.17 | 18.34 | 18.17 | 18.31 | 1,236,732 | +0.14(+0.78%) |
Dec 21, 2005 | 18.21 | 18.23 | 18.08 | 18.17 | 1,713,825 | -0.05(-0.28%) |
Dec 20, 2005 | 18.19 | 18.36 | 18.18 | 18.22 | 1,275,161 | +0.04(+0.20%) |
Dec 19, 2005 | 18.23 | 18.52 | 17.93 | 18.19 | 3,402,978 | -0.04(-0.23%) |
Dec 16, 2005 | 18.59 | 18.66 | 18.16 | 18.23 | 3,102,092 | -0.39(-2.09%) |
Dec 15, 2005 | 19.00 | 19.03 | 18.57 | 18.62 | 1,874,094 | -0.37(-1.95%) |
Dec 14, 2005 | 19.33 | 19.44 | 18.92 | 18.99 | 2,707,316 | -0.75(-3.81%) |
Dec 13, 2005 | 19.43 | 19.76 | 19.42 | 19.74 | 1,181,052 | +0.30(+1.53%) |
Dec 12, 2005 | 19.42 | 19.46 | 19.30 | 19.44 | 848,288 | +0.08(+0.43%) |
Dec 09, 2005 | 19.10 | 19.39 | 19.05 | 19.36 | 842,174 | +0.26(+1.37%) |
Dec 08, 2005 | 19.06 | 19.14 | 18.91 | 19.10 | 1,031,701 | +0.05(+0.26%) |
Dec 07, 2005 | 19.36 | 19.36 | 18.91 | 19.05 | 1,054,846 | -0.29(-1.49%) |
Dec 06, 2005 | 19.38 | 19.56 | 19.23 | 19.34 | 1,186,948 | -0.05(-0.24%) |
Dec 05, 2005 | 19.56 | 19.56 | 19.06 | 19.38 | 1,693,956 | -0.22(-1.12%) |
Dec 02, 2005 | 19.63 | 19.73 | 19.51 | 19.60 | 767,935 | -0.02(-0.09%) |