Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.41 | 20.45 | 18.70 | 18.93 | 2,370,808 | -1.48(-7.27%) |
Feb 27, 2006 | 20.35 | 20.52 | 20.32 | 20.41 | 745,949 | +0.13(+0.63%) |
Feb 24, 2006 | 20.15 | 20.32 | 20.06 | 20.28 | 797,763 | +0.18(+0.90%) |
Feb 23, 2006 | 20.19 | 20.33 | 20.08 | 20.10 | 603,310 | -0.17(-0.86%) |
Feb 22, 2006 | 19.81 | 20.32 | 19.77 | 20.28 | 603,906 | +0.64(+3.25%) |
Feb 21, 2006 | 19.88 | 19.95 | 19.60 | 19.64 | 810,866 | -0.24(-1.22%) |
Feb 17, 2006 | 19.89 | 19.93 | 19.71 | 19.88 | 425,682 | +0.04(+0.20%) |
Feb 16, 2006 | 19.68 | 19.95 | 19.67 | 19.84 | 709,321 | +0.19(+0.99%) |
Feb 15, 2006 | 19.52 | 19.79 | 19.48 | 19.65 | 571,596 | +0.17(+0.90%) |
Feb 14, 2006 | 19.24 | 19.55 | 19.09 | 19.47 | 610,308 | +0.31(+1.61%) |
Feb 13, 2006 | 19.06 | 19.34 | 19.06 | 19.16 | 569,809 | +0.10(+0.53%) |
Feb 10, 2006 | 19.07 | 19.14 | 18.85 | 19.06 | 546,284 | +0.02(+0.11%) |
Feb 09, 2006 | 19.16 | 19.31 | 18.99 | 19.04 | 452,929 | -0.11(-0.60%) |
Feb 08, 2006 | 19.20 | 19.28 | 19.11 | 19.15 | 490,301 | -0.01(-0.07%) |
Feb 07, 2006 | 19.51 | 19.60 | 19.11 | 19.17 | 887,396 | -0.34(-1.72%) |
Feb 06, 2006 | 19.14 | 19.54 | 19.05 | 19.50 | 759,945 | +0.39(+2.04%) |
Feb 03, 2006 | 19.11 | 19.36 | 19.09 | 19.11 | 574,723 | -0.13(-0.66%) |
Feb 02, 2006 | 19.51 | 19.51 | 18.85 | 19.24 | 710,215 | -0.26(-1.34%) |
Feb 01, 2006 | 19.34 | 19.60 | 19.26 | 19.50 | 704,408 | +0.15(+0.76%) |
Jan 31, 2006 | 19.04 | 19.36 | 18.99 | 19.36 | 1,837,774 | +0.18(+0.95%) |
Jan 30, 2006 | 19.20 | 19.34 | 19.09 | 19.18 | 495,959 | -0.07(-0.35%) |
Jan 27, 2006 | 19.22 | 19.28 | 19.15 | 19.24 | 689,370 | +0.03(+0.14%) |
Jan 26, 2006 | 19.09 | 19.28 | 19.02 | 19.22 | 4,041,377 | +0.24(+1.27%) |
Jan 25, 2006 | 18.94 | 19.07 | 18.75 | 18.97 | 2,094,166 | +0.15(+0.82%) |
Jan 24, 2006 | 18.51 | 18.84 | 18.51 | 18.82 | 892,012 | +0.28(+1.52%) |
Jan 23, 2006 | 18.53 | 18.75 | 18.45 | 18.54 | 449,505 | -0.01(-0.04%) |
Jan 20, 2006 | 18.97 | 19.22 | 18.52 | 18.54 | 717,213 | -0.36(-1.88%) |
Jan 19, 2006 | 18.52 | 18.96 | 18.40 | 18.90 | 1,075,745 | +0.45(+2.44%) |
Jan 18, 2006 | 18.30 | 18.62 | 18.28 | 18.45 | 566,087 | -0.09(-0.47%) |
Jan 17, 2006 | 18.60 | 18.70 | 18.40 | 18.54 | 493,428 | -0.23(-1.22%) |
Jan 13, 2006 | 19.01 | 19.05 | 18.73 | 18.77 | 655,125 | -0.21(-1.13%) |
Jan 12, 2006 | 19.05 | 19.13 | 18.88 | 18.98 | 1,745,312 | -0.07(-0.39%) |
Jan 11, 2006 | 18.75 | 19.18 | 18.74 | 19.05 | 674,629 | +0.30(+1.58%) |
Jan 10, 2006 | 18.74 | 18.81 | 18.59 | 18.76 | 824,862 | -0.07(-0.39%) |
Jan 09, 2006 | 18.67 | 18.90 | 18.64 | 18.83 | 793,296 | +0.11(+0.61%) |
Jan 06, 2006 | 18.60 | 18.77 | 18.27 | 18.72 | 1,042,839 | +0.21(+1.12%) |
Jan 05, 2006 | 18.31 | 18.52 | 18.27 | 18.51 | 958,864 | +0.17(+0.95%) |
Jan 04, 2006 | 18.70 | 18.73 | 18.29 | 18.34 | 1,008,743 | -0.38(-2.01%) |
Jan 03, 2006 | 18.42 | 18.76 | 18.21 | 18.71 | 1,164,633 | +0.34(+1.83%) |
Dec 30, 2005 | 18.40 | 18.42 | 18.23 | 18.38 | 454,567 | -0.07(-0.40%) |
Dec 29, 2005 | 18.37 | 18.53 | 18.34 | 18.45 | 566,385 | +0.06(+0.33%) |
Dec 28, 2005 | 18.31 | 18.46 | 18.23 | 18.39 | 714,384 | +0.10(+0.55%) |
Dec 27, 2005 | 18.39 | 18.47 | 18.26 | 18.29 | 1,011,721 | -0.06(-0.33%) |
Dec 23, 2005 | 18.13 | 18.37 | 18.13 | 18.35 | 538,393 | +0.23(+1.26%) |
Dec 22, 2005 | 18.00 | 18.20 | 17.87 | 18.12 | 605,097 | +0.17(+0.97%) |
Dec 21, 2005 | 18.07 | 18.13 | 17.85 | 17.95 | 611,648 | -0.06(-0.34%) |
Dec 20, 2005 | 18.02 | 18.13 | 17.80 | 18.01 | 589,761 | +0.01(+0.04%) |
Dec 19, 2005 | 18.50 | 18.54 | 17.99 | 18.00 | 998,619 | -0.52(-2.83%) |
Dec 16, 2005 | 18.64 | 18.74 | 18.40 | 18.52 | 521,122 | -0.05(-0.29%) |
Dec 15, 2005 | 18.60 | 18.71 | 18.52 | 18.58 | 371,039 | -0.03(-0.18%) |
Dec 14, 2005 | 18.54 | 18.66 | 18.38 | 18.61 | 550,156 | +0.07(+0.36%) |
Dec 13, 2005 | 18.47 | 18.61 | 18.39 | 18.54 | 718,850 | +0.04(+0.22%) |
Dec 12, 2005 | 18.87 | 18.91 | 18.46 | 18.50 | 639,640 | -0.24(-1.25%) |
Dec 09, 2005 | 18.33 | 18.83 | 18.30 | 18.74 | 604,352 | +0.40(+2.20%) |
Dec 08, 2005 | 18.34 | 18.55 | 18.25 | 18.34 | 658,102 | -0.09(-0.47%) |
Dec 07, 2005 | 18.64 | 18.69 | 18.30 | 18.42 | 566,683 | -0.26(-1.37%) |
Dec 06, 2005 | 18.47 | 18.89 | 18.47 | 18.68 | 1,045,222 | +0.10(+0.54%) |
Dec 05, 2005 | 18.54 | 18.75 | 18.38 | 18.58 | 1,037,479 | -0.09(-0.47%) |
Dec 02, 2005 | 18.57 | 18.74 | 18.49 | 18.66 | 581,125 | +0.05(+0.29%) |