Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.00 | 21.59 | 19.78 | 19.89 | 1,446,245 | -1.11(-5.29%) |
Feb 27, 2006 | 20.25 | 21.53 | 20.20 | 21.00 | 2,270,927 | +1.26(+6.38%) |
Feb 24, 2006 | 18.71 | 19.78 | 18.58 | 19.74 | 917,483 | +1.10(+5.90%) |
Feb 23, 2006 | 19.29 | 19.29 | 18.63 | 18.64 | 390,667 | -0.64(-3.32%) |
Feb 22, 2006 | 19.79 | 19.79 | 18.99 | 19.28 | 607,338 | -0.39(-1.98%) |
Feb 21, 2006 | 19.63 | 19.96 | 19.30 | 19.67 | 1,084,917 | +0.60(+3.15%) |
Feb 17, 2006 | 18.89 | 19.42 | 18.15 | 19.07 | 1,480,226 | +0.61(+3.30%) |
Feb 16, 2006 | 17.84 | 18.75 | 17.53 | 18.46 | 1,194,900 | +1.36(+7.95%) |
Feb 15, 2006 | 17.20 | 17.40 | 16.92 | 17.10 | 595,362 | +0.00(+0.00%) |
Feb 14, 2006 | 17.23 | 17.37 | 17.00 | 17.10 | 733,830 | -0.12(-0.70%) |
Feb 13, 2006 | 16.57 | 17.23 | 16.50 | 17.22 | 1,270,596 | +0.93(+5.71%) |
Feb 10, 2006 | 16.61 | 16.70 | 15.80 | 16.29 | 1,149,290 | -0.22(-1.33%) |
Feb 09, 2006 | 17.00 | 17.25 | 16.31 | 16.51 | 1,480,038 | -0.35(-2.08%) |
Feb 08, 2006 | 18.31 | 18.50 | 15.83 | 16.86 | 3,963,378 | -1.99(-10.56%) |
Feb 07, 2006 | 20.00 | 20.00 | 18.70 | 18.85 | 792,004 | -0.97(-4.89%) |
Feb 06, 2006 | 20.01 | 20.15 | 19.75 | 19.82 | 426,203 | +0.13(+0.66%) |
Feb 03, 2006 | 19.78 | 19.98 | 19.35 | 19.69 | 720,370 | +0.40(+2.07%) |
Feb 02, 2006 | 19.45 | 19.69 | 18.79 | 19.29 | 967,421 | +0.12(+0.63%) |
Feb 01, 2006 | 19.11 | 19.48 | 18.84 | 19.17 | 500,754 | +0.14(+0.74%) |
Jan 31, 2006 | 19.00 | 19.19 | 18.55 | 19.03 | 797,680 | +0.04(+0.21%) |
Jan 30, 2006 | 18.11 | 19.01 | 17.91 | 18.99 | 1,095,674 | +0.88(+4.86%) |
Jan 27, 2006 | 18.48 | 18.95 | 17.31 | 18.11 | 2,925,165 | -1.73(-8.72%) |
Jan 26, 2006 | 20.17 | 20.29 | 19.80 | 19.84 | 430,176 | -0.18(-0.90%) |
Jan 25, 2006 | 20.39 | 20.60 | 19.71 | 20.02 | 633,888 | -0.05(-0.25%) |
Jan 24, 2006 | 20.34 | 20.75 | 19.54 | 20.07 | 1,071,295 | -0.14(-0.69%) |
Jan 23, 2006 | 19.51 | 20.39 | 19.13 | 20.21 | 1,651,658 | +0.21(+1.05%) |
Jan 20, 2006 | 20.98 | 21.00 | 19.78 | 20.00 | 1,543,832 | -0.81(-3.89%) |
Jan 19, 2006 | 21.84 | 21.84 | 20.53 | 20.81 | 1,509,282 | -0.68(-3.16%) |
Jan 18, 2006 | 22.00 | 22.15 | 20.80 | 21.49 | 4,558,524 | -0.92(-4.10%) |
Jan 17, 2006 | 20.79 | 23.00 | 20.50 | 22.41 | 19,169,800 | +3.37(+17.70%) |
Jan 13, 2006 | 18.99 | 19.22 | 18.50 | 19.04 | 696,777 | +0.31(+1.66%) |
Jan 12, 2006 | 19.04 | 19.39 | 18.03 | 18.73 | 1,230,500 | -0.09(-0.48%) |
Jan 11, 2006 | 19.30 | 19.60 | 18.30 | 18.82 | 2,455,267 | -1.26(-6.27%) |
Jan 10, 2006 | 20.24 | 20.69 | 19.80 | 20.08 | 2,606,454 | +0.51(+2.61%) |
Jan 09, 2006 | 18.86 | 19.91 | 18.77 | 19.57 | 3,281,457 | +1.52(+8.42%) |
Jan 06, 2006 | 17.70 | 18.39 | 17.50 | 18.05 | 921,288 | +0.22(+1.23%) |
Jan 05, 2006 | 18.67 | 18.67 | 17.63 | 17.83 | 1,414,562 | -0.26(-1.44%) |
Jan 04, 2006 | 17.30 | 18.14 | 17.17 | 18.09 | 1,653,809 | +0.88(+5.13%) |
Jan 03, 2006 | 16.91 | 17.31 | 16.61 | 17.21 | 809,849 | +0.46(+2.73%) |
Dec 30, 2005 | 16.92 | 16.96 | 16.51 | 16.75 | 513,944 | -0.12(-0.71%) |
Dec 29, 2005 | 16.85 | 17.15 | 16.85 | 16.87 | 502,303 | +0.04(+0.24%) |
Dec 28, 2005 | 17.44 | 17.48 | 16.57 | 16.83 | 1,384,200 | -0.56(-3.22%) |
Dec 27, 2005 | 17.75 | 18.64 | 17.37 | 17.39 | 2,868,200 | -0.24(-1.36%) |
Dec 23, 2005 | 17.44 | 17.69 | 17.03 | 17.63 | 2,224,307 | +0.04(+0.23%) |
Dec 22, 2005 | 17.00 | 17.93 | 16.58 | 17.59 | 14,019,105 | +2.38(+15.65%) |
Dec 21, 2005 | 14.83 | 15.45 | 14.75 | 15.21 | 1,183,825 | +0.44(+2.98%) |
Dec 20, 2005 | 15.24 | 15.24 | 14.60 | 14.77 | 656,624 | -0.38(-2.51%) |
Dec 19, 2005 | 15.49 | 15.94 | 15.12 | 15.15 | 979,279 | -0.30(-1.94%) |
Dec 16, 2005 | 15.41 | 15.79 | 15.30 | 15.45 | 886,050 | +0.14(+0.91%) |
Dec 15, 2005 | 15.00 | 15.45 | 14.66 | 15.31 | 2,601,779 | -0.24(-1.54%) |
Dec 14, 2005 | 15.16 | 15.90 | 15.11 | 15.55 | 2,308,346 | +0.40(+2.64%) |
Dec 13, 2005 | 14.97 | 15.43 | 14.80 | 15.15 | 1,613,460 | +0.23(+1.54%) |
Dec 12, 2005 | 14.84 | 15.22 | 14.50 | 14.92 | 1,790,736 | +0.40(+2.75%) |
Dec 09, 2005 | 14.79 | 14.88 | 14.40 | 14.52 | 752,029 | -0.12(-0.82%) |
Dec 08, 2005 | 14.47 | 14.86 | 14.30 | 14.64 | 1,040,266 | +0.34(+2.38%) |
Dec 07, 2005 | 14.59 | 14.74 | 14.25 | 14.30 | 1,298,974 | -0.30(-2.05%) |
Dec 06, 2005 | 14.75 | 15.49 | 14.42 | 14.60 | 3,928,493 | +0.05(+0.34%) |
Dec 05, 2005 | 14.50 | 15.26 | 14.40 | 14.55 | 2,840,505 | -0.02(-0.14%) |
Dec 02, 2005 | 14.98 | 15.19 | 14.32 | 14.57 | 4,761,873 | -0.26(-1.75%) |