Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.97 | 18.42 | 17.66 | 17.66 | 11,982 | -0.31(-1.71%) |
Feb 27, 2006 | 17.78 | 18.11 | 17.78 | 17.97 | 4,197 | +0.21(+1.21%) |
Feb 24, 2006 | 17.54 | 17.92 | 17.54 | 17.75 | 11,107 | -0.06(-0.34%) |
Feb 23, 2006 | 18.17 | 18.17 | 17.74 | 17.81 | 7,102 | -0.65(-3.53%) |
Feb 22, 2006 | 18.37 | 18.74 | 18.37 | 18.47 | 11,767 | +0.21(+1.14%) |
Feb 21, 2006 | 18.21 | 18.28 | 18.20 | 18.26 | 6,118 | -0.20(-1.08%) |
Feb 17, 2006 | 18.38 | 18.47 | 18.28 | 18.46 | 6,416 | -0.11(-0.58%) |
Feb 16, 2006 | 18.24 | 18.58 | 18.24 | 18.57 | 1,562 | +0.15(+0.83%) |
Feb 15, 2006 | 18.43 | 18.51 | 18.14 | 18.41 | 9,729 | -0.02(-0.08%) |
Feb 14, 2006 | 18.43 | 18.66 | 18.18 | 18.43 | 7,778 | -0.23(-1.23%) |
Feb 13, 2006 | 19.00 | 19.00 | 18.58 | 18.66 | 15,046 | -0.55(-2.88%) |
Feb 10, 2006 | 19.20 | 19.50 | 19.10 | 19.21 | 3,982 | +0.02(+0.08%) |
Feb 09, 2006 | 19.38 | 19.53 | 19.20 | 19.20 | 1,853 | -0.30(-1.54%) |
Feb 08, 2006 | 19.39 | 19.66 | 19.26 | 19.50 | 5,205 | -0.02(-0.12%) |
Feb 07, 2006 | 19.90 | 20.10 | 19.24 | 19.52 | 24,674 | +0.09(+0.47%) |
Feb 06, 2006 | 19.79 | 19.79 | 19.20 | 19.43 | 4,922 | -0.25(-1.25%) |
Feb 03, 2006 | 19.60 | 19.67 | 19.43 | 19.67 | 1,855 | +0.08(+0.43%) |
Feb 02, 2006 | 19.35 | 19.66 | 19.35 | 19.59 | 4,940 | +0.11(+0.55%) |
Feb 01, 2006 | 19.33 | 19.68 | 19.30 | 19.48 | 8,423 | -0.05(-0.27%) |
Jan 31, 2006 | 19.77 | 19.77 | 19.35 | 19.53 | 13,754 | -0.53(-2.64%) |
Jan 30, 2006 | 20.16 | 20.19 | 19.80 | 20.06 | 8,862 | +0.08(+0.38%) |
Jan 27, 2006 | 20.27 | 20.27 | 19.87 | 19.99 | 5,710 | -0.21(-1.03%) |
Jan 26, 2006 | 19.96 | 20.23 | 19.96 | 20.19 | 7,570 | +0.18(+0.88%) |
Jan 25, 2006 | 20.23 | 20.23 | 19.84 | 20.02 | 10,672 | +0.10(+0.50%) |
Jan 24, 2006 | 19.73 | 20.12 | 19.73 | 19.92 | 6,262 | +0.11(+0.54%) |
Jan 23, 2006 | 19.92 | 20.11 | 19.78 | 19.81 | 7,028 | -0.18(-0.92%) |
Jan 20, 2006 | 20.11 | 20.27 | 19.93 | 20.00 | 13,851 | +0.08(+0.39%) |
Jan 19, 2006 | 20.19 | 20.19 | 19.92 | 19.92 | 5,123 | -0.12(-0.57%) |
Jan 18, 2006 | 19.50 | 20.16 | 19.50 | 20.03 | 17,038 | +0.26(+1.32%) |
Jan 17, 2006 | 19.40 | 19.95 | 19.40 | 19.77 | 15,066 | +0.04(+0.19%) |
Jan 13, 2006 | 19.33 | 19.75 | 19.33 | 19.73 | 13,890 | +0.07(+0.35%) |
Jan 12, 2006 | 19.79 | 19.79 | 19.47 | 19.67 | 8,465 | +0.23(+1.19%) |
Jan 11, 2006 | 19.27 | 19.58 | 19.21 | 19.43 | 8,689 | +0.35(+1.81%) |
Jan 10, 2006 | 19.27 | 19.27 | 18.94 | 19.09 | 11,077 | +0.15(+0.81%) |
Jan 09, 2006 | 19.35 | 19.35 | 18.81 | 18.94 | 13,739 | -0.29(-1.52%) |
Jan 06, 2006 | 19.07 | 19.38 | 19.04 | 19.23 | 14,157 | -0.01(-0.04%) |
Jan 05, 2006 | 19.20 | 19.47 | 18.74 | 19.24 | 13,863 | -0.36(-1.84%) |
Jan 04, 2006 | 20.12 | 20.13 | 19.30 | 19.60 | 31,815 | -0.25(-1.28%) |
Jan 03, 2006 | 19.90 | 20.25 | 19.73 | 19.85 | 29,880 | +0.95(+5.04%) |
Dec 30, 2005 | 19.10 | 19.10 | 18.84 | 18.90 | 10,229 | -0.28(-1.44%) |
Dec 29, 2005 | 18.71 | 19.17 | 18.67 | 19.17 | 13,521 | +0.41(+2.16%) |
Dec 28, 2005 | 18.67 | 18.96 | 18.67 | 18.77 | 12,371 | -0.17(-0.89%) |
Dec 27, 2005 | 19.32 | 19.32 | 18.94 | 18.94 | 8,334 | -0.28(-1.48%) |
Dec 23, 2005 | 19.15 | 19.30 | 19.12 | 19.22 | 13,025 | +0.28(+1.50%) |
Dec 22, 2005 | 18.97 | 19.20 | 18.94 | 18.94 | 9,006 | -0.17(-0.88%) |
Dec 21, 2005 | 19.40 | 19.40 | 18.93 | 19.10 | 13,196 | -0.37(-1.89%) |
Dec 20, 2005 | 19.07 | 19.58 | 19.07 | 19.47 | 14,524 | +0.35(+1.85%) |
Dec 19, 2005 | 19.39 | 19.39 | 19.06 | 19.12 | 18,169 | -0.26(-1.35%) |
Dec 16, 2005 | 19.20 | 19.38 | 19.14 | 19.38 | 24,943 | +0.24(+1.24%) |
Dec 15, 2005 | 19.15 | 19.40 | 19.14 | 19.14 | 18,497 | +0.06(+0.32%) |
Dec 14, 2005 | 19.11 | 19.11 | 18.94 | 19.08 | 18,630 | -0.19(-1.00%) |
Dec 13, 2005 | 19.13 | 19.49 | 18.90 | 19.27 | 30,505 | +0.55(+2.91%) |
Dec 12, 2005 | 18.65 | 18.77 | 18.31 | 18.73 | 46,814 | +0.69(+3.83%) |
Dec 09, 2005 | 17.95 | 18.27 | 17.95 | 18.04 | 7,091 | -0.02(-0.13%) |
Dec 08, 2005 | 17.97 | 18.31 | 17.89 | 18.06 | 24,802 | -0.14(-0.76%) |
Dec 07, 2005 | 18.43 | 18.43 | 18.15 | 18.20 | 10,551 | -0.35(-1.90%) |
Dec 06, 2005 | 18.57 | 18.70 | 18.31 | 18.55 | 26,136 | +0.15(+0.83%) |
Dec 05, 2005 | 18.21 | 18.73 | 18.21 | 18.40 | 65,510 | +0.51(+2.88%) |
Dec 02, 2005 | 18.06 | 18.06 | 17.55 | 17.88 | 16,459 | -0.02(-0.13%) |