Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.14 | 20.14 | 19.89 | 20.00 | 10,093 | -0.13(-0.67%) |
Feb 27, 2006 | 19.27 | 20.28 | 19.27 | 20.14 | 42,837 | +0.46(+2.32%) |
Feb 24, 2006 | 19.71 | 20.44 | 19.47 | 19.68 | 90,594 | -0.06(-0.31%) |
Feb 23, 2006 | 19.77 | 20.08 | 19.63 | 19.74 | 8,706 | -0.33(-1.64%) |
Feb 22, 2006 | 19.65 | 20.37 | 19.65 | 20.07 | 91,897 | +0.20(+1.01%) |
Feb 21, 2006 | 19.49 | 20.12 | 19.16 | 19.87 | 34,333 | +0.23(+1.16%) |
Feb 17, 2006 | 20.10 | 20.10 | 19.26 | 19.64 | 16,681 | -0.16(-0.81%) |
Feb 16, 2006 | 19.71 | 19.83 | 19.64 | 19.80 | 10,130 | +0.13(+0.65%) |
Feb 15, 2006 | 19.66 | 19.67 | 19.59 | 19.67 | 8,314 | +0.13(+0.69%) |
Feb 14, 2006 | 19.18 | 19.63 | 19.18 | 19.54 | 16,152 | +0.24(+1.25%) |
Feb 13, 2006 | 18.89 | 19.41 | 18.89 | 19.30 | 15,932 | +0.01(+0.07%) |
Feb 10, 2006 | 19.16 | 19.42 | 18.69 | 19.28 | 5,552 | +0.15(+0.77%) |
Feb 09, 2006 | 18.38 | 19.14 | 18.38 | 19.14 | 14,922 | +0.53(+2.85%) |
Feb 08, 2006 | 18.49 | 18.86 | 18.39 | 18.61 | 29,332 | +0.03(+0.14%) |
Feb 07, 2006 | 18.71 | 18.95 | 18.58 | 18.58 | 17,972 | -0.44(-2.29%) |
Feb 06, 2006 | 18.40 | 19.10 | 18.37 | 19.02 | 20,524 | +0.44(+2.35%) |
Feb 03, 2006 | 18.64 | 18.75 | 18.31 | 18.58 | 32,028 | -0.15(-0.82%) |
Feb 02, 2006 | 18.86 | 18.96 | 18.63 | 18.73 | 27,183 | -0.13(-0.68%) |
Feb 01, 2006 | 19.30 | 19.30 | 18.63 | 18.86 | 22,161 | -0.52(-2.67%) |
Jan 31, 2006 | 19.53 | 19.68 | 19.36 | 19.38 | 23,655 | -0.57(-2.86%) |
Jan 30, 2006 | 20.12 | 20.13 | 19.88 | 19.95 | 2,304 | -0.23(-1.16%) |
Jan 27, 2006 | 20.13 | 20.45 | 19.73 | 20.18 | 42,264 | +0.18(+0.91%) |
Jan 26, 2006 | 20.00 | 20.13 | 19.81 | 20.00 | 16,516 | +0.00(+0.00%) |
Jan 25, 2006 | 20.00 | 20.00 | 19.96 | 20.00 | 5,795 | +0.00(+0.00%) |
Jan 24, 2006 | 19.95 | 20.13 | 19.87 | 20.00 | 14,494 | -0.13(-0.63%) |
Jan 23, 2006 | 19.79 | 20.14 | 19.68 | 20.13 | 21,151 | +0.36(+1.80%) |
Jan 20, 2006 | 19.71 | 19.79 | 19.69 | 19.77 | 20,233 | +0.21(+1.10%) |
Jan 19, 2006 | 19.71 | 19.76 | 19.49 | 19.56 | 1,391 | +0.04(+0.21%) |
Jan 18, 2006 | 19.60 | 19.74 | 19.46 | 19.52 | 13,521 | -0.06(-0.31%) |
Jan 17, 2006 | 19.16 | 19.60 | 19.16 | 19.58 | 19,806 | +0.17(+0.90%) |
Jan 13, 2006 | 18.89 | 19.52 | 18.89 | 19.40 | 89,686 | +0.52(+2.74%) |
Jan 12, 2006 | 18.95 | 18.98 | 18.89 | 18.89 | 4,022 | -0.15(-0.78%) |
Jan 11, 2006 | 18.69 | 19.23 | 18.63 | 19.04 | 17,194 | +0.18(+0.96%) |
Jan 10, 2006 | 18.74 | 18.86 | 18.63 | 18.85 | 22,557 | -0.09(-0.46%) |
Jan 09, 2006 | 18.59 | 18.94 | 18.49 | 18.94 | 10,262 | +0.58(+3.18%) |
Jan 06, 2006 | 18.14 | 18.73 | 18.14 | 18.36 | 34,160 | -0.03(-0.15%) |
Jan 05, 2006 | 18.14 | 18.38 | 18.14 | 18.38 | 5,868 | +0.13(+0.70%) |
Jan 04, 2006 | 17.75 | 18.29 | 17.61 | 18.26 | 31,389 | +0.46(+2.60%) |
Jan 03, 2006 | 17.61 | 17.85 | 17.05 | 17.79 | 55,869 | +0.14(+0.80%) |
Dec 30, 2005 | 17.65 | 17.94 | 17.59 | 17.65 | 16,069 | -0.22(-1.24%) |
Dec 29, 2005 | 17.61 | 18.04 | 17.61 | 17.87 | 8,648 | +0.20(+1.14%) |
Dec 28, 2005 | 17.53 | 17.91 | 17.53 | 17.67 | 42,609 | -0.11(-0.64%) |
Dec 27, 2005 | 17.68 | 17.79 | 17.68 | 17.79 | 28,754 | +0.01(+0.04%) |
Dec 23, 2005 | 18.04 | 18.04 | 17.62 | 17.78 | 9,658 | -0.09(-0.49%) |
Dec 22, 2005 | 17.81 | 18.03 | 17.67 | 17.87 | 2,234 | +0.21(+1.22%) |
Dec 21, 2005 | 17.68 | 17.93 | 17.62 | 17.65 | 11,033 | -0.13(-0.72%) |
Dec 20, 2005 | 17.89 | 18.04 | 17.78 | 17.78 | 8,657 | -0.23(-1.30%) |
Dec 19, 2005 | 18.29 | 18.29 | 17.79 | 18.02 | 12,680 | -0.40(-2.15%) |
Dec 16, 2005 | 18.30 | 18.42 | 18.24 | 18.41 | 45,276 | +0.02(+0.11%) |
Dec 15, 2005 | 18.16 | 18.39 | 17.85 | 18.39 | 104,902 | +0.37(+2.05%) |
Dec 14, 2005 | 17.79 | 18.13 | 17.65 | 18.02 | 29,908 | +0.07(+0.41%) |
Dec 13, 2005 | 17.72 | 17.95 | 17.55 | 17.95 | 16,702 | +0.22(+1.25%) |
Dec 12, 2005 | 17.90 | 17.95 | 17.56 | 17.73 | 27,234 | -0.30(-1.68%) |
Dec 09, 2005 | 17.67 | 18.18 | 17.67 | 18.03 | 44,756 | +0.15(+0.83%) |
Dec 08, 2005 | 18.19 | 18.30 | 17.88 | 17.88 | 18,939 | -0.36(-1.95%) |
Dec 07, 2005 | 18.49 | 18.51 | 18.23 | 18.24 | 19,032 | -0.11(-0.59%) |
Dec 06, 2005 | 18.23 | 18.44 | 18.23 | 18.34 | 18,474 | +0.09(+0.48%) |
Dec 05, 2005 | 18.42 | 18.45 | 18.26 | 18.26 | 14,566 | -0.17(-0.91%) |
Dec 02, 2005 | 18.46 | 18.46 | 18.37 | 18.42 | 133,677 | +0.01(+0.07%) |