Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.23 | 21.90 | 21.06 | 21.84 | 116,500 | +0.61(+2.87%) |
Feb 27, 2006 | 21.00 | 21.39 | 21.00 | 21.23 | 131,500 | +0.32(+1.53%) |
Feb 24, 2006 | 20.95 | 21.10 | 20.71 | 20.91 | 259,900 | -0.10(-0.48%) |
Feb 23, 2006 | 20.10 | 21.30 | 20.07 | 21.01 | 291,100 | +0.95(+4.74%) |
Feb 22, 2006 | 19.76 | 20.09 | 19.76 | 20.06 | 384,000 | +0.30(+1.52%) |
Feb 21, 2006 | 19.68 | 19.79 | 19.45 | 19.76 | 367,800 | +0.03(+0.15%) |
Feb 17, 2006 | 19.92 | 19.92 | 19.63 | 19.73 | 206,500 | -0.19(-0.95%) |
Feb 16, 2006 | 20.00 | 20.00 | 19.84 | 19.92 | 66,400 | -0.08(-0.40%) |
Feb 15, 2006 | 19.78 | 20.00 | 19.77 | 20.00 | 169,200 | +0.17(+0.86%) |
Feb 14, 2006 | 19.85 | 19.90 | 19.80 | 19.83 | 74,000 | -0.02(-0.10%) |
Feb 13, 2006 | 19.80 | 19.98 | 19.75 | 19.85 | 76,100 | -0.03(-0.15%) |
Feb 10, 2006 | 19.64 | 19.93 | 19.55 | 19.88 | 196,800 | +0.34(+1.74%) |
Feb 09, 2006 | 19.45 | 19.59 | 19.41 | 19.54 | 46,000 | +0.09(+0.46%) |
Feb 08, 2006 | 19.50 | 19.53 | 19.40 | 19.45 | 254,200 | +0.00(+0.00%) |
Feb 07, 2006 | 19.57 | 19.57 | 19.42 | 19.45 | 140,500 | -0.12(-0.61%) |
Feb 06, 2006 | 19.57 | 19.61 | 19.43 | 19.57 | 198,900 | -0.06(-0.31%) |
Feb 03, 2006 | 19.47 | 19.63 | 19.42 | 19.63 | 127,900 | +0.11(+0.56%) |
Feb 02, 2006 | 19.50 | 19.60 | 19.18 | 19.52 | 279,400 | +0.04(+0.21%) |
Feb 01, 2006 | 19.90 | 19.90 | 19.44 | 19.48 | 29,000 | -0.47(-2.36%) |
Jan 31, 2006 | 20.05 | 20.05 | 19.91 | 19.95 | 346,400 | -0.06(-0.30%) |
Jan 30, 2006 | 19.90 | 20.05 | 19.80 | 20.01 | 314,500 | +0.01(+0.05%) |
Jan 27, 2006 | 19.89 | 20.05 | 19.80 | 20.00 | 116,200 | +0.01(+0.05%) |
Jan 26, 2006 | 19.93 | 20.00 | 19.93 | 19.99 | 177,600 | +0.04(+0.20%) |
Jan 25, 2006 | 19.92 | 19.99 | 19.92 | 19.95 | 127,900 | +0.00(+0.00%) |
Jan 24, 2006 | 19.85 | 20.11 | 19.79 | 19.95 | 309,600 | +0.30(+1.53%) |
Jan 23, 2006 | 19.80 | 19.90 | 19.55 | 19.65 | 177,900 | -0.08(-0.41%) |
Jan 20, 2006 | 19.70 | 19.90 | 19.60 | 19.73 | 279,300 | +0.06(+0.31%) |
Jan 19, 2006 | 19.30 | 19.67 | 19.28 | 19.67 | 81,800 | +0.42(+2.18%) |
Jan 18, 2006 | 19.15 | 19.30 | 19.15 | 19.25 | 393,900 | +0.05(+0.26%) |
Jan 17, 2006 | 18.93 | 19.25 | 18.90 | 19.20 | 150,700 | +0.19(+1.00%) |
Jan 13, 2006 | 19.25 | 19.25 | 18.49 | 19.01 | 609,400 | -0.24(-1.25%) |
Jan 12, 2006 | 19.55 | 19.55 | 19.00 | 19.25 | 823,200 | -0.36(-1.84%) |
Jan 11, 2006 | 19.52 | 19.61 | 19.43 | 19.61 | 360,400 | +0.12(+0.62%) |
Jan 10, 2006 | 19.55 | 19.65 | 19.40 | 19.49 | 271,800 | -0.12(-0.61%) |
Jan 09, 2006 | 19.65 | 19.70 | 19.59 | 19.61 | 621,100 | +0.06(+0.31%) |
Jan 06, 2006 | 19.61 | 19.65 | 19.45 | 19.55 | 199,100 | -0.04(-0.20%) |
Jan 05, 2006 | 19.55 | 19.62 | 19.51 | 19.59 | 263,500 | +0.09(+0.46%) |
Jan 04, 2006 | 19.50 | 19.80 | 19.47 | 19.50 | 445,700 | -0.09(-0.46%) |
Jan 03, 2006 | 20.00 | 20.06 | 19.51 | 19.59 | 107,800 | -0.46(-2.29%) |
Dec 30, 2005 | 20.08 | 20.10 | 20.00 | 20.05 | 111,600 | -0.04(-0.20%) |
Dec 29, 2005 | 19.65 | 20.25 | 19.60 | 20.09 | 621,200 | +0.39(+1.98%) |
Dec 28, 2005 | 19.24 | 19.72 | 19.15 | 19.70 | 109,700 | +0.47(+2.44%) |
Dec 27, 2005 | 19.75 | 19.75 | 19.20 | 19.23 | 137,200 | -0.47(-2.39%) |
Dec 23, 2005 | 19.70 | 19.75 | 19.65 | 19.70 | 90,400 | -0.03(-0.15%) |
Dec 22, 2005 | 19.70 | 19.75 | 19.65 | 19.73 | 499,200 | +0.12(+0.61%) |
Dec 21, 2005 | 19.75 | 19.80 | 19.25 | 19.61 | 590,000 | -0.14(-0.71%) |
Dec 20, 2005 | 19.55 | 19.76 | 19.43 | 19.75 | 249,500 | +0.25(+1.28%) |
Dec 19, 2005 | 19.35 | 19.55 | 19.31 | 19.50 | 486,800 | +0.15(+0.78%) |
Dec 16, 2005 | 19.15 | 19.60 | 18.75 | 19.35 | 1,345,500 | +0.10(+0.52%) |
Dec 15, 2005 | 19.63 | 19.63 | 19.20 | 19.25 | 403,200 | -0.54(-2.73%) |
Dec 14, 2005 | 20.00 | 20.00 | 19.75 | 19.79 | 671,500 | -0.21(-1.05%) |
Dec 13, 2005 | 19.07 | 20.14 | 19.07 | 20.00 | 358,700 | +0.86(+4.49%) |
Dec 12, 2005 | 19.20 | 19.40 | 19.05 | 19.14 | 188,100 | -0.06(-0.31%) |
Dec 09, 2005 | 19.26 | 19.43 | 19.10 | 19.20 | 165,500 | -0.06(-0.31%) |
Dec 08, 2005 | 19.40 | 19.59 | 19.11 | 19.26 | 221,000 | -0.01(-0.05%) |
Dec 07, 2005 | 18.77 | 19.96 | 18.77 | 19.27 | 433,700 | +0.40(+2.12%) |
Dec 06, 2005 | 18.91 | 18.98 | 18.25 | 18.87 | 153,200 | -0.05(-0.26%) |
Dec 05, 2005 | 19.00 | 19.10 | 18.35 | 18.92 | 275,700 | -0.25(-1.30%) |
Dec 02, 2005 | 19.85 | 20.00 | 19.14 | 19.17 | 209,200 | -0.68(-3.43%) |