Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.82 | 20.78 | 19.95 | 20.16 | 747,667 | -0.66(-3.15%) |
Feb 27, 2006 | 20.49 | 20.91 | 20.38 | 20.82 | 620,654 | +0.30(+1.46%) |
Feb 24, 2006 | 20.77 | 20.77 | 19.88 | 20.52 | 374,634 | -0.22(-1.04%) |
Feb 23, 2006 | 20.90 | 20.90 | 20.47 | 20.73 | 735,072 | -0.25(-1.21%) |
Feb 22, 2006 | 21.03 | 21.27 | 20.89 | 20.99 | 407,507 | +0.00(+0.00%) |
Feb 21, 2006 | 21.55 | 21.55 | 20.93 | 20.99 | 837,002 | -0.59(-2.74%) |
Feb 17, 2006 | 21.41 | 21.75 | 20.35 | 21.58 | 837,323 | +0.34(+1.59%) |
Feb 16, 2006 | 21.09 | 21.35 | 20.99 | 21.24 | 640,827 | +0.25(+1.21%) |
Feb 15, 2006 | 20.62 | 20.99 | 20.51 | 20.99 | 482,434 | +0.30(+1.45%) |
Feb 14, 2006 | 20.19 | 20.74 | 19.95 | 20.69 | 607,312 | +0.53(+2.65%) |
Feb 13, 2006 | 20.42 | 20.43 | 20.01 | 20.15 | 628,872 | -0.30(-1.47%) |
Feb 10, 2006 | 20.41 | 20.61 | 19.77 | 20.45 | 712,018 | +0.06(+0.28%) |
Feb 09, 2006 | 20.61 | 20.66 | 20.19 | 20.40 | 589,701 | -0.23(-1.14%) |
Feb 08, 2006 | 20.63 | 20.85 | 20.14 | 20.63 | 949,926 | +0.02(+0.09%) |
Feb 07, 2006 | 20.99 | 21.24 | 20.57 | 20.61 | 1,237,252 | -0.35(-1.65%) |
Feb 06, 2006 | 21.46 | 21.46 | 20.65 | 20.96 | 1,976,061 | -0.12(-0.58%) |
Feb 03, 2006 | 21.55 | 21.55 | 20.42 | 21.08 | 6,916,107 | +1.51(+7.71%) |
Feb 02, 2006 | 19.82 | 20.45 | 19.47 | 19.57 | 1,806,034 | -0.10(-0.52%) |
Feb 01, 2006 | 19.49 | 19.84 | 19.47 | 19.68 | 1,581,254 | +0.12(+0.62%) |
Jan 31, 2006 | 19.86 | 20.28 | 19.21 | 19.55 | 2,305,333 | +0.58(+3.06%) |
Jan 30, 2006 | 19.13 | 19.21 | 18.53 | 18.97 | 799,859 | -0.27(-1.41%) |
Jan 27, 2006 | 18.75 | 19.33 | 18.49 | 19.24 | 1,736,124 | +0.51(+2.70%) |
Jan 26, 2006 | 17.80 | 18.76 | 17.26 | 18.74 | 2,958,221 | +0.61(+3.36%) |
Jan 25, 2006 | 17.75 | 18.37 | 17.75 | 18.13 | 627,058 | +0.37(+2.11%) |
Jan 24, 2006 | 17.89 | 18.04 | 17.47 | 17.75 | 1,064,771 | +0.01(+0.05%) |
Jan 23, 2006 | 18.10 | 18.18 | 17.62 | 17.75 | 847,676 | -0.36(-1.97%) |
Jan 20, 2006 | 18.21 | 18.42 | 18.05 | 18.10 | 732,190 | -0.02(-0.10%) |
Jan 19, 2006 | 18.09 | 18.22 | 17.96 | 18.12 | 812,560 | +0.00(+0.00%) |
Jan 18, 2006 | 18.13 | 18.32 | 17.93 | 18.12 | 303,122 | -0.10(-0.57%) |
Jan 17, 2006 | 18.30 | 18.36 | 18.04 | 18.22 | 279,961 | -0.10(-0.56%) |
Jan 13, 2006 | 18.72 | 18.82 | 18.16 | 18.33 | 592,049 | -0.39(-2.10%) |
Jan 12, 2006 | 18.69 | 18.88 | 18.61 | 18.72 | 949,606 | +0.07(+0.35%) |
Jan 11, 2006 | 18.75 | 18.77 | 18.50 | 18.65 | 809,999 | -0.09(-0.50%) |
Jan 10, 2006 | 18.51 | 18.76 | 18.32 | 18.75 | 431,736 | +0.14(+0.76%) |
Jan 09, 2006 | 18.19 | 18.87 | 18.19 | 18.61 | 898,588 | +0.43(+2.37%) |
Jan 06, 2006 | 17.63 | 18.27 | 17.60 | 18.18 | 685,655 | +0.55(+3.14%) |
Jan 05, 2006 | 17.07 | 17.62 | 16.92 | 17.62 | 435,258 | +0.51(+2.96%) |
Jan 04, 2006 | 16.98 | 17.19 | 16.86 | 17.12 | 424,798 | +0.16(+0.94%) |
Jan 03, 2006 | 16.86 | 17.28 | 16.49 | 16.96 | 478,272 | +0.05(+0.28%) |
Dec 30, 2005 | 16.91 | 17.00 | 16.63 | 16.91 | 329,912 | -0.02(-0.11%) |
Dec 29, 2005 | 16.72 | 17.09 | 16.59 | 16.93 | 185,395 | +0.16(+0.95%) |
Dec 28, 2005 | 16.72 | 16.83 | 16.39 | 16.77 | 359,477 | +0.06(+0.34%) |
Dec 27, 2005 | 17.30 | 17.50 | 16.64 | 16.71 | 366,095 | -0.61(-3.51%) |
Dec 23, 2005 | 17.28 | 17.38 | 17.10 | 17.32 | 182,193 | +0.02(+0.11%) |
Dec 22, 2005 | 17.00 | 17.33 | 17.00 | 17.30 | 246,447 | +0.21(+1.21%) |
Dec 21, 2005 | 16.94 | 17.21 | 16.94 | 17.10 | 392,458 | +0.20(+1.16%) |
Dec 20, 2005 | 16.86 | 17.33 | 16.82 | 16.90 | 360,438 | +0.04(+0.22%) |
Dec 19, 2005 | 17.23 | 17.23 | 16.69 | 16.86 | 585,005 | -0.34(-1.96%) |
Dec 16, 2005 | 17.10 | 17.33 | 17.00 | 17.20 | 636,877 | +0.23(+1.38%) |
Dec 15, 2005 | 17.23 | 17.23 | 16.85 | 16.97 | 685,334 | -0.26(-1.52%) |
Dec 14, 2005 | 16.93 | 17.30 | 16.93 | 17.23 | 335,035 | +0.40(+2.39%) |
Dec 13, 2005 | 16.62 | 17.18 | 16.49 | 16.83 | 700,277 | +0.21(+1.24%) |
Dec 12, 2005 | 16.66 | 16.75 | 16.55 | 16.62 | 382,105 | -0.03(-0.17%) |
Dec 09, 2005 | 16.79 | 16.96 | 16.58 | 16.65 | 412,097 | -0.17(-1.00%) |
Dec 08, 2005 | 16.50 | 17.11 | 16.47 | 16.82 | 991,979 | +0.41(+2.51%) |
Dec 07, 2005 | 16.40 | 16.45 | 16.25 | 16.41 | 664,842 | +0.07(+0.40%) |
Dec 06, 2005 | 15.89 | 16.37 | 15.65 | 16.34 | 656,943 | +0.54(+3.44%) |
Dec 05, 2005 | 15.97 | 16.01 | 15.63 | 15.80 | 444,544 | -0.14(-0.88%) |
Dec 02, 2005 | 15.88 | 15.96 | 15.63 | 15.94 | 487,557 | +0.01(+0.06%) |