Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.27 | 23.00 | 22.22 | 22.55 | 125,600 | +0.28(+1.26%) |
Feb 27, 2006 | 21.93 | 22.45 | 21.93 | 22.27 | 236,900 | +0.35(+1.60%) |
Feb 24, 2006 | 22.00 | 22.05 | 21.82 | 21.92 | 343,900 | -0.07(-0.32%) |
Feb 23, 2006 | 21.91 | 22.20 | 21.80 | 21.99 | 115,700 | +0.01(+0.05%) |
Feb 22, 2006 | 21.66 | 22.02 | 21.65 | 21.98 | 134,300 | +0.32(+1.48%) |
Feb 21, 2006 | 21.54 | 21.83 | 21.48 | 21.66 | 73,200 | +0.15(+0.70%) |
Feb 17, 2006 | 21.53 | 21.72 | 21.45 | 21.51 | 37,100 | +0.00(+0.00%) |
Feb 16, 2006 | 21.50 | 21.75 | 21.27 | 21.51 | 101,000 | +0.01(+0.05%) |
Feb 15, 2006 | 21.90 | 22.40 | 20.64 | 21.50 | 509,700 | +0.88(+4.27%) |
Feb 14, 2006 | 20.61 | 20.78 | 20.22 | 20.62 | 67,800 | +0.02(+0.10%) |
Feb 13, 2006 | 20.75 | 20.95 | 20.40 | 20.60 | 96,000 | -0.20(-0.96%) |
Feb 10, 2006 | 20.55 | 20.80 | 20.55 | 20.80 | 40,900 | +0.20(+0.97%) |
Feb 09, 2006 | 20.70 | 20.98 | 20.56 | 20.60 | 71,000 | -0.05(-0.24%) |
Feb 08, 2006 | 20.50 | 20.84 | 20.50 | 20.65 | 35,300 | +0.09(+0.44%) |
Feb 07, 2006 | 20.65 | 20.80 | 20.50 | 20.56 | 54,300 | -0.12(-0.58%) |
Feb 06, 2006 | 20.76 | 21.28 | 20.30 | 20.68 | 128,900 | -0.02(-0.10%) |
Feb 03, 2006 | 20.26 | 21.34 | 20.12 | 20.70 | 194,100 | +0.54(+2.68%) |
Feb 02, 2006 | 19.64 | 20.46 | 19.50 | 20.16 | 310,900 | +0.55(+2.80%) |
Feb 01, 2006 | 19.68 | 19.70 | 19.40 | 19.61 | 226,200 | -0.04(-0.20%) |
Jan 31, 2006 | 19.45 | 19.91 | 19.35 | 19.65 | 139,000 | +0.20(+1.03%) |
Jan 30, 2006 | 19.25 | 19.45 | 19.25 | 19.45 | 79,100 | +0.15(+0.78%) |
Jan 27, 2006 | 19.20 | 19.45 | 19.15 | 19.30 | 73,300 | +0.05(+0.26%) |
Jan 26, 2006 | 19.00 | 19.42 | 18.98 | 19.25 | 59,600 | +0.20(+1.05%) |
Jan 25, 2006 | 19.00 | 19.12 | 18.93 | 19.05 | 54,300 | +0.07(+0.37%) |
Jan 24, 2006 | 19.00 | 19.05 | 18.93 | 18.98 | 83,600 | +0.05(+0.26%) |
Jan 23, 2006 | 18.90 | 19.05 | 18.86 | 18.93 | 139,600 | +0.04(+0.21%) |
Jan 20, 2006 | 18.84 | 18.96 | 18.84 | 18.89 | 37,800 | +0.05(+0.27%) |
Jan 19, 2006 | 18.95 | 18.95 | 18.78 | 18.84 | 518,500 | -0.15(-0.79%) |
Jan 18, 2006 | 18.91 | 19.00 | 18.81 | 18.99 | 238,600 | +0.13(+0.69%) |
Jan 17, 2006 | 18.87 | 18.95 | 18.83 | 18.86 | 90,600 | -0.04(-0.21%) |
Jan 13, 2006 | 19.00 | 19.01 | 18.78 | 18.90 | 77,300 | -0.11(-0.58%) |
Jan 12, 2006 | 18.95 | 19.35 | 18.86 | 19.01 | 104,000 | +0.14(+0.74%) |
Jan 11, 2006 | 19.00 | 19.02 | 18.76 | 18.87 | 132,800 | -0.05(-0.26%) |
Jan 10, 2006 | 18.86 | 19.10 | 18.84 | 18.92 | 259,300 | +0.02(+0.11%) |
Jan 09, 2006 | 18.84 | 18.99 | 18.83 | 18.90 | 71,900 | +0.06(+0.32%) |
Jan 06, 2006 | 18.80 | 18.98 | 18.56 | 18.84 | 98,200 | +0.14(+0.75%) |
Jan 05, 2006 | 18.57 | 18.88 | 18.56 | 18.70 | 341,100 | +0.08(+0.43%) |
Jan 04, 2006 | 18.60 | 18.83 | 18.54 | 18.62 | 279,400 | +0.02(+0.11%) |
Jan 03, 2006 | 18.70 | 18.84 | 18.42 | 18.60 | 432,300 | -0.12(-0.64%) |
Dec 30, 2005 | 18.70 | 19.11 | 18.64 | 18.72 | 200,400 | +0.09(+0.48%) |
Dec 29, 2005 | 18.48 | 18.73 | 18.48 | 18.63 | 38,900 | +0.15(+0.81%) |
Dec 28, 2005 | 18.74 | 18.78 | 18.33 | 18.48 | 117,100 | -0.23(-1.23%) |
Dec 27, 2005 | 18.83 | 18.93 | 18.62 | 18.71 | 101,500 | -0.12(-0.64%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.65 | 18.83 | 128,500 | -0.02(-0.11%) |
Dec 22, 2005 | 18.99 | 18.99 | 18.80 | 18.85 | 343,400 | -0.14(-0.74%) |
Dec 21, 2005 | 19.00 | 19.03 | 18.84 | 18.99 | 251,000 | -0.03(-0.16%) |
Dec 20, 2005 | 18.99 | 19.48 | 18.90 | 19.02 | 194,600 | +0.03(+0.16%) |
Dec 19, 2005 | 19.02 | 19.12 | 18.88 | 18.99 | 164,500 | -0.01(-0.05%) |
Dec 16, 2005 | 19.39 | 19.40 | 18.93 | 19.00 | 230,100 | -0.32(-1.66%) |
Dec 15, 2005 | 19.75 | 19.82 | 19.32 | 19.32 | 130,000 | -0.43(-2.18%) |
Dec 14, 2005 | 19.80 | 19.80 | 19.69 | 19.75 | 138,000 | -0.10(-0.50%) |
Dec 13, 2005 | 19.84 | 19.93 | 19.75 | 19.85 | 127,000 | +0.05(+0.25%) |
Dec 12, 2005 | 19.61 | 19.83 | 19.58 | 19.80 | 109,000 | +0.21(+1.07%) |
Dec 09, 2005 | 19.55 | 19.80 | 19.44 | 19.59 | 34,400 | +0.02(+0.10%) |
Dec 08, 2005 | 19.37 | 19.64 | 19.30 | 19.57 | 144,700 | +0.10(+0.51%) |
Dec 07, 2005 | 19.27 | 19.62 | 19.22 | 19.47 | 142,600 | +0.20(+1.04%) |
Dec 06, 2005 | 18.73 | 19.63 | 18.73 | 19.27 | 228,500 | +0.54(+2.88%) |
Dec 05, 2005 | 18.83 | 18.88 | 18.41 | 18.73 | 257,800 | -0.20(-1.06%) |
Dec 02, 2005 | 19.53 | 19.53 | 18.82 | 18.93 | 360,500 | -0.65(-3.32%) |