Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.84 | 21.88 | 21.50 | 21.82 | 7,108 | -0.03(-0.13%) |
Feb 27, 2006 | 22.13 | 22.40 | 21.77 | 21.84 | 13,233 | -0.18(-0.83%) |
Feb 24, 2006 | 22.31 | 22.31 | 21.95 | 22.03 | 4,374 | -0.28(-1.27%) |
Feb 23, 2006 | 22.45 | 22.72 | 22.17 | 22.31 | 6,889 | -0.33(-1.45%) |
Feb 22, 2006 | 22.17 | 22.64 | 22.16 | 22.64 | 4,155 | +0.64(+2.91%) |
Feb 21, 2006 | 22.03 | 22.27 | 21.95 | 22.00 | 5,577 | -0.13(-0.58%) |
Feb 17, 2006 | 22.17 | 22.22 | 22.02 | 22.13 | 3,718 | +0.14(+0.62%) |
Feb 16, 2006 | 21.35 | 21.99 | 21.08 | 21.99 | 4,702 | +0.78(+3.66%) |
Feb 15, 2006 | 20.55 | 21.28 | 20.55 | 21.21 | 4,483 | +0.72(+3.53%) |
Feb 14, 2006 | 20.62 | 20.75 | 20.30 | 20.49 | 12,139 | -0.22(-1.06%) |
Feb 13, 2006 | 20.89 | 20.89 | 20.58 | 20.71 | 13,889 | -0.14(-0.66%) |
Feb 10, 2006 | 20.78 | 20.86 | 20.41 | 20.85 | 5,468 | -0.03(-0.13%) |
Feb 09, 2006 | 20.94 | 21.25 | 20.87 | 20.88 | 6,015 | -0.18(-0.87%) |
Feb 08, 2006 | 20.76 | 21.10 | 20.57 | 21.06 | 5,796 | +0.25(+1.19%) |
Feb 07, 2006 | 21.07 | 21.09 | 20.81 | 20.81 | 7,108 | -0.08(-0.39%) |
Feb 06, 2006 | 21.36 | 21.36 | 20.75 | 20.89 | 9,624 | -0.32(-1.51%) |
Feb 03, 2006 | 20.44 | 21.26 | 20.44 | 21.21 | 6,780 | +0.65(+3.16%) |
Feb 02, 2006 | 21.30 | 21.31 | 20.53 | 20.56 | 9,405 | -0.84(-3.93%) |
Feb 01, 2006 | 21.49 | 21.72 | 21.11 | 21.41 | 5,358 | +0.08(+0.39%) |
Jan 31, 2006 | 21.58 | 21.61 | 21.04 | 21.32 | 8,530 | -0.39(-1.81%) |
Jan 30, 2006 | 21.03 | 21.78 | 20.89 | 21.72 | 7,218 | +0.78(+3.71%) |
Jan 27, 2006 | 20.65 | 21.20 | 20.71 | 20.94 | 8,311 | +0.30(+1.46%) |
Jan 26, 2006 | 20.44 | 20.68 | 20.30 | 20.64 | 8,749 | +0.34(+1.67%) |
Jan 25, 2006 | 20.39 | 20.57 | 20.06 | 20.30 | 10,389 | -0.20(-0.98%) |
Jan 24, 2006 | 20.34 | 20.66 | 20.34 | 20.50 | 5,140 | +0.25(+1.22%) |
Jan 23, 2006 | 20.07 | 20.32 | 20.02 | 20.25 | 3,718 | +0.11(+0.55%) |
Jan 20, 2006 | 20.30 | 20.30 | 19.93 | 20.14 | 14,764 | -0.30(-1.48%) |
Jan 19, 2006 | 20.34 | 20.56 | 20.30 | 20.45 | 4,155 | +0.15(+0.72%) |
Jan 18, 2006 | 20.02 | 20.38 | 20.02 | 20.30 | 4,265 | +0.18(+0.91%) |
Jan 17, 2006 | 19.95 | 20.12 | 19.89 | 20.12 | 8,530 | +0.05(+0.23%) |
Jan 13, 2006 | 19.86 | 20.07 | 19.84 | 20.07 | 5,686 | +0.16(+0.78%) |
Jan 12, 2006 | 19.93 | 19.93 | 19.84 | 19.92 | 106,083 | -0.02(-0.09%) |
Jan 11, 2006 | 20.06 | 20.06 | 19.93 | 19.93 | 20,013 | -0.14(-0.68%) |
Jan 10, 2006 | 19.89 | 20.07 | 19.75 | 20.07 | 12,576 | +0.09(+0.46%) |
Jan 09, 2006 | 19.93 | 20.14 | 19.91 | 19.98 | 2,734 | +0.14(+0.69%) |
Jan 06, 2006 | 19.68 | 19.89 | 19.66 | 19.84 | 11,045 | +0.23(+1.17%) |
Jan 05, 2006 | 19.27 | 19.61 | 19.26 | 19.61 | 5,905 | +0.35(+1.80%) |
Jan 04, 2006 | 19.20 | 19.28 | 18.93 | 19.27 | 35,762 | +0.21(+1.10%) |
Jan 03, 2006 | 18.76 | 19.06 | 18.33 | 19.06 | 12,576 | +0.31(+1.66%) |
Dec 30, 2005 | 19.48 | 19.48 | 18.74 | 18.74 | 7,874 | -0.82(-4.21%) |
Dec 29, 2005 | 19.70 | 19.80 | 19.57 | 19.57 | 3,718 | -0.27(-1.34%) |
Dec 28, 2005 | 19.89 | 19.89 | 19.75 | 19.83 | 1,421 | -0.08(-0.41%) |
Dec 27, 2005 | 20.07 | 20.12 | 19.86 | 19.92 | 6,015 | -0.25(-1.22%) |
Dec 23, 2005 | 20.12 | 20.21 | 19.93 | 20.16 | 5,905 | +0.21(+1.05%) |
Dec 22, 2005 | 19.80 | 20.02 | 19.66 | 19.95 | 12,686 | +0.22(+1.11%) |
Dec 21, 2005 | 19.70 | 19.86 | 19.66 | 19.73 | 4,046 | -0.17(-0.87%) |
Dec 20, 2005 | 19.84 | 20.12 | 19.70 | 19.91 | 6,015 | +0.16(+0.83%) |
Dec 19, 2005 | 20.05 | 20.05 | 19.67 | 19.74 | 15,201 | -0.38(-1.91%) |
Dec 16, 2005 | 20.02 | 20.25 | 19.96 | 20.13 | 44,948 | +0.19(+0.96%) |
Dec 15, 2005 | 19.98 | 20.01 | 19.84 | 19.93 | 7,983 | -0.13(-0.64%) |
Dec 14, 2005 | 20.02 | 20.22 | 19.84 | 20.06 | 6,780 | -0.05(-0.27%) |
Dec 13, 2005 | 20.79 | 20.79 | 19.90 | 20.12 | 7,655 | -0.67(-3.21%) |
Dec 12, 2005 | 20.57 | 20.85 | 20.57 | 20.78 | 6,015 | +0.24(+1.16%) |
Dec 09, 2005 | 19.89 | 20.55 | 19.89 | 20.55 | 3,280 | +0.52(+2.60%) |
Dec 08, 2005 | 19.90 | 20.25 | 19.72 | 20.02 | 3,499 | +0.12(+0.60%) |
Dec 07, 2005 | 19.66 | 20.25 | 19.66 | 19.91 | 5,358 | +0.18(+0.93%) |
Dec 06, 2005 | 19.66 | 19.75 | 19.52 | 19.72 | 6,124 | +0.19(+0.98%) |
Dec 05, 2005 | 20.44 | 20.44 | 19.52 | 19.53 | 14,326 | -1.04(-5.07%) |
Dec 02, 2005 | 20.75 | 20.75 | 20.34 | 20.57 | 5,140 | -0.27(-1.27%) |