Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.93 | 25.13 | 24.31 | 24.55 | 172,566 | -0.38(-1.51%) |
Feb 27, 2006 | 24.09 | 25.52 | 23.97 | 24.93 | 402,279 | +1.50(+6.38%) |
Feb 24, 2006 | 22.65 | 23.73 | 22.65 | 23.43 | 227,326 | +0.70(+3.07%) |
Feb 23, 2006 | 22.72 | 22.95 | 22.61 | 22.73 | 152,767 | +0.18(+0.79%) |
Feb 22, 2006 | 22.79 | 23.04 | 22.54 | 22.56 | 141,815 | -0.15(-0.66%) |
Feb 21, 2006 | 22.97 | 23.00 | 22.45 | 22.70 | 197,980 | -0.33(-1.45%) |
Feb 17, 2006 | 22.93 | 23.32 | 22.83 | 23.04 | 197,980 | +0.08(+0.34%) |
Feb 16, 2006 | 22.97 | 23.07 | 22.79 | 22.96 | 186,326 | +0.01(+0.03%) |
Feb 15, 2006 | 21.94 | 23.40 | 21.94 | 22.95 | 354,258 | +1.09(+4.98%) |
Feb 14, 2006 | 20.88 | 22.00 | 20.85 | 21.86 | 213,285 | +0.99(+4.74%) |
Feb 13, 2006 | 20.87 | 20.90 | 20.63 | 20.87 | 174,672 | +0.18(+0.86%) |
Feb 10, 2006 | 20.76 | 20.87 | 20.55 | 20.70 | 75,962 | -0.04(-0.17%) |
Feb 09, 2006 | 20.80 | 20.86 | 20.58 | 20.73 | 254,004 | +0.09(+0.41%) |
Feb 08, 2006 | 20.55 | 20.65 | 20.39 | 20.65 | 69,503 | +0.21(+1.01%) |
Feb 07, 2006 | 20.70 | 20.90 | 20.32 | 20.44 | 83,685 | -0.26(-1.27%) |
Feb 06, 2006 | 20.33 | 20.70 | 20.18 | 20.70 | 90,144 | +0.62(+3.09%) |
Feb 03, 2006 | 20.23 | 20.28 | 19.91 | 20.08 | 71,750 | -0.31(-1.54%) |
Feb 02, 2006 | 20.80 | 20.85 | 20.08 | 20.40 | 92,531 | -0.32(-1.55%) |
Feb 01, 2006 | 20.51 | 20.80 | 20.35 | 20.72 | 112,329 | +0.38(+1.89%) |
Jan 31, 2006 | 20.23 | 20.37 | 19.84 | 20.33 | 106,010 | +0.01(+0.07%) |
Jan 30, 2006 | 20.30 | 20.51 | 19.99 | 20.32 | 270,573 | +0.04(+0.21%) |
Jan 27, 2006 | 19.94 | 20.30 | 19.94 | 20.28 | 73,716 | +0.40(+2.01%) |
Jan 26, 2006 | 19.69 | 20.18 | 19.53 | 19.88 | 170,600 | +0.19(+0.98%) |
Jan 25, 2006 | 19.48 | 19.69 | 19.38 | 19.68 | 48,722 | +0.28(+1.43%) |
Jan 24, 2006 | 18.55 | 19.47 | 18.55 | 19.41 | 66,133 | +0.85(+4.61%) |
Jan 23, 2006 | 17.90 | 18.63 | 17.90 | 18.55 | 62,483 | +0.80(+4.49%) |
Jan 20, 2006 | 18.39 | 18.51 | 17.56 | 17.75 | 67,678 | -0.46(-2.50%) |
Jan 19, 2006 | 18.23 | 18.37 | 17.89 | 18.21 | 54,058 | +0.03(+0.16%) |
Jan 18, 2006 | 18.73 | 18.82 | 17.79 | 18.18 | 65,291 | -0.68(-3.59%) |
Jan 17, 2006 | 18.89 | 19.04 | 18.53 | 18.86 | 41,421 | -0.10(-0.53%) |
Jan 13, 2006 | 19.24 | 19.30 | 18.89 | 18.96 | 45,072 | -0.27(-1.41%) |
Jan 12, 2006 | 19.19 | 19.54 | 19.19 | 19.23 | 42,123 | -0.01(-0.07%) |
Jan 11, 2006 | 19.16 | 19.59 | 18.96 | 19.24 | 99,551 | -0.03(-0.15%) |
Jan 10, 2006 | 19.59 | 19.64 | 19.06 | 19.27 | 102,360 | -0.16(-0.81%) |
Jan 09, 2006 | 19.23 | 20.50 | 19.13 | 19.43 | 202,614 | +0.73(+3.92%) |
Jan 06, 2006 | 17.95 | 18.72 | 17.95 | 18.70 | 94,777 | +0.78(+4.37%) |
Jan 05, 2006 | 17.73 | 17.91 | 17.61 | 17.91 | 96,182 | +0.11(+0.60%) |
Jan 04, 2006 | 17.80 | 17.95 | 17.70 | 17.80 | 237,717 | +0.00(+0.00%) |
Jan 03, 2006 | 17.35 | 17.80 | 16.77 | 17.80 | 93,795 | +0.38(+2.21%) |
Dec 30, 2005 | 17.61 | 17.61 | 17.09 | 17.42 | 68,801 | -0.28(-1.57%) |
Dec 29, 2005 | 17.66 | 17.87 | 17.53 | 17.70 | 39,315 | -0.05(-0.28%) |
Dec 28, 2005 | 17.45 | 17.99 | 17.19 | 17.75 | 76,383 | +0.36(+2.05%) |
Dec 27, 2005 | 17.77 | 17.77 | 17.14 | 17.39 | 59,534 | -0.38(-2.12%) |
Dec 23, 2005 | 17.21 | 17.80 | 17.20 | 17.77 | 33,839 | +0.56(+3.23%) |
Dec 22, 2005 | 16.67 | 17.26 | 16.66 | 17.21 | 33,839 | +0.61(+3.65%) |
Dec 21, 2005 | 16.56 | 16.67 | 16.20 | 16.61 | 109,661 | +0.05(+0.30%) |
Dec 20, 2005 | 17.00 | 17.00 | 16.56 | 16.56 | 53,637 | -0.18(-1.06%) |
Dec 19, 2005 | 16.81 | 16.99 | 16.56 | 16.74 | 73,856 | -0.17(-1.01%) |
Dec 16, 2005 | 16.84 | 17.03 | 16.59 | 16.91 | 180,990 | -0.09(-0.54%) |
Dec 15, 2005 | 17.45 | 17.45 | 16.84 | 17.00 | 69,784 | -0.52(-2.97%) |
Dec 14, 2005 | 17.35 | 17.80 | 17.26 | 17.52 | 51,109 | +0.17(+0.99%) |
Dec 13, 2005 | 17.38 | 17.46 | 16.91 | 17.35 | 47,178 | +0.11(+0.66%) |
Dec 12, 2005 | 17.13 | 17.38 | 17.02 | 17.23 | 46,476 | +0.21(+1.25%) |
Dec 09, 2005 | 16.77 | 17.08 | 16.70 | 17.02 | 48,722 | +0.28(+1.66%) |
Dec 08, 2005 | 16.52 | 17.32 | 16.41 | 16.74 | 64,589 | +0.22(+1.34%) |
Dec 07, 2005 | 17.12 | 17.12 | 16.41 | 16.52 | 78,770 | -0.53(-3.09%) |
Dec 06, 2005 | 16.38 | 17.56 | 16.34 | 17.05 | 94,637 | +0.67(+4.09%) |
Dec 05, 2005 | 16.38 | 16.51 | 16.35 | 16.38 | 144,062 | +0.05(+0.31%) |
Dec 02, 2005 | 16.38 | 16.38 | 15.86 | 16.33 | 60,096 | -0.05(-0.30%) |