Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.48 | 22.57 | 22.18 | 22.33 | 338,167 | -0.15(-0.67%) |
Feb 27, 2006 | 22.61 | 22.86 | 22.37 | 22.48 | 280,158 | -0.16(-0.69%) |
Feb 24, 2006 | 22.29 | 22.64 | 22.29 | 22.64 | 284,393 | +0.34(+1.53%) |
Feb 23, 2006 | 22.39 | 22.70 | 22.24 | 22.30 | 297,828 | -0.22(-0.99%) |
Feb 22, 2006 | 22.37 | 22.63 | 22.17 | 22.52 | 312,439 | +0.29(+1.32%) |
Feb 21, 2006 | 22.43 | 22.50 | 22.05 | 22.23 | 320,807 | -0.14(-0.61%) |
Feb 17, 2006 | 22.81 | 22.81 | 22.25 | 22.37 | 387,338 | -0.38(-1.67%) |
Feb 16, 2006 | 22.48 | 22.80 | 22.48 | 22.75 | 433,424 | +0.39(+1.73%) |
Feb 15, 2006 | 22.20 | 22.52 | 22.12 | 22.36 | 640,935 | +0.36(+1.64%) |
Feb 14, 2006 | 21.44 | 22.21 | 21.28 | 22.00 | 531,864 | +0.67(+3.13%) |
Feb 13, 2006 | 21.59 | 21.66 | 21.21 | 21.33 | 403,757 | -0.28(-1.30%) |
Feb 10, 2006 | 21.40 | 21.72 | 21.20 | 21.61 | 479,220 | +0.15(+0.70%) |
Feb 09, 2006 | 21.88 | 22.22 | 21.45 | 21.46 | 608,355 | -0.58(-2.61%) |
Feb 08, 2006 | 21.31 | 22.15 | 21.27 | 22.04 | 625,176 | +0.81(+3.82%) |
Feb 07, 2006 | 21.47 | 21.87 | 21.19 | 21.23 | 471,033 | -0.33(-1.52%) |
Feb 06, 2006 | 21.29 | 21.62 | 21.29 | 21.55 | 406,888 | +0.27(+1.29%) |
Feb 03, 2006 | 21.11 | 21.67 | 21.10 | 21.28 | 409,350 | -0.01(-0.03%) |
Feb 02, 2006 | 21.32 | 21.99 | 21.01 | 21.29 | 689,733 | -0.15(-0.70%) |
Feb 01, 2006 | 21.61 | 21.78 | 21.37 | 21.44 | 928,333 | -0.30(-1.39%) |
Jan 31, 2006 | 21.71 | 22.18 | 21.59 | 21.74 | 732,430 | -0.07(-0.33%) |
Jan 30, 2006 | 21.55 | 22.25 | 21.53 | 21.81 | 963,626 | +0.11(+0.51%) |
Jan 27, 2006 | 21.95 | 22.60 | 21.48 | 21.70 | 1,660,764 | -0.84(-3.72%) |
Jan 26, 2006 | 22.86 | 25.05 | 21.67 | 22.54 | 6,622,614 | +2.75(+13.89%) |
Jan 25, 2006 | 19.75 | 19.92 | 19.48 | 19.79 | 1,065,145 | +0.09(+0.47%) |
Jan 24, 2006 | 19.44 | 19.92 | 19.39 | 19.70 | 436,724 | +0.30(+1.55%) |
Jan 23, 2006 | 19.36 | 19.56 | 19.12 | 19.39 | 279,845 | +0.15(+0.78%) |
Jan 20, 2006 | 19.75 | 19.75 | 19.15 | 19.24 | 766,680 | -0.46(-2.36%) |
Jan 19, 2006 | 18.90 | 19.82 | 18.90 | 19.71 | 858,263 | +0.84(+4.48%) |
Jan 18, 2006 | 18.98 | 19.34 | 18.76 | 18.86 | 571,743 | -0.31(-1.60%) |
Jan 17, 2006 | 19.31 | 19.34 | 18.95 | 19.17 | 292,134 | -0.26(-1.35%) |
Jan 13, 2006 | 19.66 | 19.85 | 19.33 | 19.43 | 297,533 | -0.32(-1.62%) |
Jan 12, 2006 | 19.99 | 20.09 | 19.68 | 19.75 | 384,841 | -0.43(-2.11%) |
Jan 11, 2006 | 20.04 | 20.18 | 19.81 | 20.18 | 382,962 | +0.20(+1.02%) |
Jan 10, 2006 | 19.72 | 20.08 | 19.69 | 19.98 | 573,374 | +0.10(+0.49%) |
Jan 09, 2006 | 19.73 | 19.92 | 19.63 | 19.88 | 465,285 | +0.15(+0.76%) |
Jan 06, 2006 | 19.34 | 19.85 | 19.06 | 19.73 | 577,686 | +0.56(+2.90%) |
Jan 05, 2006 | 18.91 | 19.34 | 18.90 | 19.17 | 550,708 | +0.17(+0.90%) |
Jan 04, 2006 | 19.20 | 19.47 | 18.96 | 19.00 | 505,659 | -0.29(-1.53%) |
Jan 03, 2006 | 19.18 | 19.37 | 18.60 | 19.30 | 603,193 | +0.12(+0.65%) |
Dec 30, 2005 | 19.08 | 19.28 | 18.85 | 19.17 | 530,094 | -0.01(-0.03%) |
Dec 29, 2005 | 19.21 | 19.37 | 19.09 | 19.18 | 299,614 | -0.14(-0.75%) |
Dec 28, 2005 | 19.13 | 19.39 | 19.07 | 19.32 | 348,328 | +0.15(+0.79%) |
Dec 27, 2005 | 19.19 | 19.34 | 18.94 | 19.17 | 500,798 | +0.02(+0.10%) |
Dec 23, 2005 | 18.95 | 19.32 | 18.95 | 19.15 | 356,688 | +0.09(+0.48%) |
Dec 22, 2005 | 19.07 | 19.14 | 18.66 | 19.06 | 681,799 | -0.09(-0.44%) |
Dec 21, 2005 | 18.94 | 19.36 | 18.94 | 19.15 | 426,545 | +0.26(+1.35%) |
Dec 20, 2005 | 18.98 | 19.43 | 18.75 | 18.89 | 390,934 | -0.04(-0.21%) |
Dec 19, 2005 | 19.13 | 19.49 | 18.83 | 18.93 | 606,323 | -0.20(-1.06%) |
Dec 16, 2005 | 19.05 | 19.28 | 18.88 | 19.13 | 973,199 | +0.01(+0.07%) |
Dec 15, 2005 | 19.75 | 19.79 | 19.03 | 19.12 | 631,481 | -0.61(-3.09%) |
Dec 14, 2005 | 19.91 | 20.13 | 19.69 | 19.73 | 498,665 | -0.15(-0.76%) |
Dec 13, 2005 | 19.94 | 20.17 | 19.73 | 19.88 | 407,400 | -0.07(-0.33%) |
Dec 12, 2005 | 20.02 | 20.31 | 19.80 | 19.94 | 326,044 | -0.03(-0.13%) |
Dec 09, 2005 | 20.06 | 20.45 | 19.38 | 19.97 | 468,674 | +0.09(+0.43%) |
Dec 08, 2005 | 20.08 | 20.34 | 19.64 | 19.89 | 540,139 | -0.08(-0.39%) |
Dec 07, 2005 | 20.55 | 20.69 | 19.70 | 19.96 | 954,033 | -0.62(-2.99%) |
Dec 06, 2005 | 20.93 | 20.97 | 20.50 | 20.58 | 385,955 | -0.30(-1.44%) |
Dec 05, 2005 | 20.91 | 20.95 | 20.30 | 20.88 | 369,516 | -0.05(-0.22%) |
Dec 02, 2005 | 21.14 | 21.43 | 20.80 | 20.93 | 376,213 | -0.24(-1.11%) |