Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.21 | 22.26 | 22.02 | 22.03 | 10,605 | -0.18(-0.82%) |
Feb 27, 2006 | 22.27 | 22.27 | 22.21 | 22.21 | 7,152 | +0.04(+0.20%) |
Feb 24, 2006 | 22.11 | 22.17 | 22.10 | 22.17 | 25,897 | +0.02(+0.09%) |
Feb 23, 2006 | 22.15 | 22.21 | 22.15 | 22.15 | 10,852 | -0.03(-0.15%) |
Feb 22, 2006 | 22.14 | 22.19 | 22.14 | 22.18 | 5,426 | +0.18(+0.81%) |
Feb 21, 2006 | 22.14 | 22.14 | 21.95 | 22.00 | 18,005 | -0.08(-0.37%) |
Feb 17, 2006 | 22.14 | 22.14 | 22.02 | 22.08 | 26,884 | -0.01(-0.06%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.95 | 22.09 | 132,201 | +0.16(+0.72%) |
Feb 15, 2006 | 21.94 | 21.97 | 21.93 | 21.93 | 10,359 | +0.09(+0.43%) |
Feb 14, 2006 | 21.70 | 21.87 | 21.70 | 21.84 | 5,672 | +0.18(+0.84%) |
Feb 13, 2006 | 21.67 | 21.67 | 21.61 | 21.66 | 8,632 | -0.10(-0.45%) |
Feb 10, 2006 | 21.65 | 21.76 | 21.59 | 21.76 | 24,911 | +0.04(+0.19%) |
Feb 09, 2006 | 21.81 | 21.87 | 21.72 | 21.72 | 36,010 | -0.04(-0.19%) |
Feb 08, 2006 | 21.67 | 21.76 | 21.67 | 21.76 | 8,139 | +0.21(+0.96%) |
Feb 07, 2006 | 21.62 | 21.63 | 21.54 | 21.55 | 25,650 | -0.13(-0.62%) |
Feb 06, 2006 | 21.65 | 21.68 | 21.65 | 21.68 | 3,453 | +0.03(+0.13%) |
Feb 03, 2006 | 21.65 | 21.75 | 21.65 | 21.65 | 7,645 | -0.15(-0.67%) |
Feb 02, 2006 | 22.02 | 22.02 | 21.78 | 21.80 | 7,645 | -0.17(-0.78%) |
Feb 01, 2006 | 21.93 | 21.97 | 21.92 | 21.97 | 34,283 | +0.06(+0.30%) |
Jan 31, 2006 | 21.89 | 21.93 | 21.82 | 21.91 | 30,830 | -0.06(-0.26%) |
Jan 30, 2006 | 21.93 | 22.00 | 21.93 | 21.96 | 11,098 | +0.01(+0.06%) |
Jan 27, 2006 | 21.98 | 21.98 | 21.95 | 21.95 | 13,318 | +0.14(+0.63%) |
Jan 26, 2006 | 21.79 | 21.85 | 21.78 | 21.81 | 104,577 | +0.17(+0.81%) |
Jan 25, 2006 | 21.66 | 21.66 | 21.64 | 21.64 | 13,812 | -0.04(-0.17%) |
Jan 24, 2006 | 21.75 | 21.76 | 21.67 | 21.67 | 4,192 | -0.01(-0.06%) |
Jan 23, 2006 | 21.71 | 21.75 | 21.67 | 21.69 | 37,736 | +0.01(+0.04%) |
Jan 20, 2006 | 21.88 | 21.88 | 21.67 | 21.68 | 11,838 | -0.40(-1.80%) |
Jan 19, 2006 | 22.04 | 22.12 | 22.02 | 22.08 | 2,713 | +0.13(+0.57%) |
Jan 18, 2006 | 21.87 | 21.95 | 21.87 | 21.95 | 2,713 | -0.09(-0.39%) |
Jan 17, 2006 | 22.08 | 22.09 | 22.02 | 22.04 | 139,847 | -0.13(-0.59%) |
Jan 13, 2006 | 22.22 | 22.22 | 22.16 | 22.17 | 2,713 | -0.01(-0.04%) |
Jan 12, 2006 | 22.27 | 22.30 | 22.17 | 22.17 | 20,718 | -0.11(-0.51%) |
Jan 11, 2006 | 22.30 | 22.30 | 22.29 | 22.29 | 1,479 | +0.03(+0.15%) |
Jan 10, 2006 | 22.30 | 22.30 | 22.23 | 22.25 | 3,453 | -0.09(-0.38%) |
Jan 09, 2006 | 22.32 | 22.35 | 22.29 | 22.34 | 5,179 | +0.11(+0.47%) |
Jan 06, 2006 | 22.21 | 22.26 | 22.21 | 22.23 | 4,192 | +0.19(+0.86%) |
Jan 05, 2006 | 22.04 | 22.08 | 22.02 | 22.04 | 53,521 | +0.04(+0.20%) |
Jan 04, 2006 | 21.96 | 22.00 | 21.96 | 22.00 | 54,015 | +0.12(+0.54%) |
Jan 03, 2006 | 21.57 | 21.91 | 21.53 | 21.88 | 36,256 | +0.32(+1.50%) |
Dec 30, 2005 | 21.63 | 21.63 | 21.52 | 21.56 | 14,058 | -0.09(-0.43%) |
Dec 29, 2005 | 21.76 | 21.76 | 21.65 | 21.65 | 4,192 | -0.09(-0.43%) |
Dec 28, 2005 | 21.73 | 21.76 | 21.69 | 21.74 | 12,085 | +0.05(+0.22%) |
Dec 27, 2005 | 21.84 | 21.84 | 21.70 | 21.70 | 1,233 | -0.17(-0.76%) |
Dec 23, 2005 | 21.89 | 21.89 | 21.84 | 21.86 | 21,211 | +0.04(+0.17%) |
Dec 22, 2005 | 21.79 | 21.84 | 21.78 | 21.82 | 12,578 | -0.00(-0.02%) |
Dec 21, 2005 | 21.89 | 21.93 | 21.80 | 21.83 | 30,583 | +0.01(+0.04%) |
Dec 20, 2005 | 21.82 | 21.82 | 21.75 | 21.82 | 6,412 | +0.04(+0.20%) |
Dec 19, 2005 | 22.01 | 22.01 | 21.78 | 21.78 | 19,484 | -0.14(-0.65%) |
Dec 16, 2005 | 22.02 | 22.02 | 21.92 | 21.92 | 17,758 | -0.01(-0.06%) |
Dec 15, 2005 | 22.06 | 22.06 | 21.92 | 21.93 | 26,884 | -0.08(-0.35%) |
Dec 14, 2005 | 21.93 | 22.07 | 21.93 | 22.01 | 204,468 | +0.15(+0.69%) |
Dec 13, 2005 | 21.76 | 21.91 | 21.76 | 21.86 | 13,565 | +0.18(+0.82%) |
Dec 12, 2005 | 21.77 | 21.79 | 21.68 | 21.68 | 3,453 | -0.02(-0.07%) |
Dec 09, 2005 | 21.66 | 21.72 | 21.65 | 21.70 | 13,812 | +0.06(+0.28%) |
Dec 08, 2005 | 21.74 | 21.77 | 21.63 | 21.63 | 5,919 | +0.02(+0.09%) |
Dec 07, 2005 | 21.78 | 21.78 | 21.61 | 21.61 | 7,892 | -0.14(-0.65%) |
Dec 06, 2005 | 21.85 | 21.94 | 21.74 | 21.76 | 31,323 | -0.01(-0.06%) |
Dec 05, 2005 | 21.76 | 21.80 | 21.75 | 21.77 | 26,144 | -0.07(-0.32%) |
Dec 02, 2005 | 21.85 | 21.87 | 21.80 | 21.84 | 12,085 | -0.02(-0.11%) |