Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.49 | 22.56 | 22.39 | 22.48 | 44,257 | -0.01(-0.06%) |
Feb 27, 2006 | 22.55 | 22.60 | 22.40 | 22.49 | 36,858 | +0.01(+0.06%) |
Feb 24, 2006 | 22.44 | 22.60 | 22.41 | 22.48 | 23,841 | -0.02(-0.10%) |
Feb 23, 2006 | 22.38 | 22.55 | 22.23 | 22.50 | 9,317 | +0.07(+0.29%) |
Feb 22, 2006 | 22.19 | 22.51 | 22.16 | 22.43 | 10,002 | +0.23(+1.02%) |
Feb 21, 2006 | 22.34 | 22.37 | 22.06 | 22.21 | 19,319 | -0.20(-0.88%) |
Feb 17, 2006 | 22.37 | 22.44 | 22.30 | 22.41 | 25,211 | +0.07(+0.33%) |
Feb 16, 2006 | 22.37 | 22.37 | 22.21 | 22.33 | 12,468 | +0.00(+0.00%) |
Feb 15, 2006 | 21.84 | 22.33 | 21.84 | 22.33 | 22,745 | +0.49(+2.24%) |
Feb 14, 2006 | 21.68 | 21.89 | 21.68 | 21.84 | 7,810 | +0.07(+0.34%) |
Feb 13, 2006 | 21.22 | 21.79 | 21.22 | 21.77 | 25,485 | +0.52(+2.44%) |
Feb 10, 2006 | 21.46 | 21.46 | 21.08 | 21.25 | 26,993 | -0.35(-1.62%) |
Feb 09, 2006 | 21.20 | 21.70 | 21.08 | 21.60 | 57,411 | +0.43(+2.03%) |
Feb 08, 2006 | 20.86 | 21.30 | 20.81 | 21.17 | 36,995 | +0.37(+1.79%) |
Feb 07, 2006 | 20.62 | 20.87 | 20.54 | 20.80 | 94,955 | +0.14(+0.67%) |
Feb 06, 2006 | 20.06 | 20.68 | 19.62 | 20.66 | 67,551 | +0.50(+2.46%) |
Feb 03, 2006 | 19.23 | 20.22 | 19.23 | 20.16 | 52,889 | +1.01(+5.26%) |
Feb 02, 2006 | 18.94 | 19.30 | 18.79 | 19.16 | 197,720 | +0.18(+0.92%) |
Feb 01, 2006 | 18.90 | 19.34 | 18.79 | 18.98 | 173,741 | +0.01(+0.04%) |
Jan 31, 2006 | 21.75 | 21.81 | 18.44 | 18.98 | 264,860 | -2.86(-13.10%) |
Jan 30, 2006 | 21.86 | 21.89 | 21.82 | 21.84 | 9,865 | -0.03(-0.13%) |
Jan 27, 2006 | 21.93 | 21.89 | 21.85 | 21.87 | 15,483 | -0.07(-0.30%) |
Jan 26, 2006 | 21.90 | 21.93 | 21.86 | 21.93 | 26,033 | +0.00(+0.00%) |
Jan 25, 2006 | 21.97 | 22.00 | 21.89 | 21.93 | 13,153 | +0.01(+0.03%) |
Jan 24, 2006 | 21.95 | 21.97 | 21.90 | 21.92 | 24,663 | -0.03(-0.13%) |
Jan 23, 2006 | 21.95 | 22.01 | 21.86 | 21.95 | 33,570 | +0.01(+0.03%) |
Jan 20, 2006 | 22.11 | 22.11 | 21.92 | 21.95 | 18,223 | -0.15(-0.69%) |
Jan 19, 2006 | 22.14 | 22.15 | 22.01 | 22.10 | 16,168 | -0.04(-0.16%) |
Jan 18, 2006 | 22.11 | 22.15 | 22.07 | 22.14 | 25,485 | -0.01(-0.03%) |
Jan 17, 2006 | 22.15 | 22.19 | 22.09 | 22.14 | 81,527 | -0.01(-0.03%) |
Jan 13, 2006 | 22.19 | 22.19 | 22.08 | 22.15 | 21,786 | -0.04(-0.16%) |
Jan 12, 2006 | 22.11 | 22.22 | 22.04 | 22.19 | 22,060 | -0.04(-0.20%) |
Jan 11, 2006 | 22.22 | 22.24 | 22.08 | 22.23 | 41,928 | +0.01(+0.03%) |
Jan 10, 2006 | 22.14 | 22.26 | 22.14 | 22.22 | 53,026 | +0.01(+0.03%) |
Jan 09, 2006 | 22.22 | 22.22 | 21.90 | 22.22 | 56,863 | -0.01(-0.03%) |
Jan 06, 2006 | 22.23 | 22.23 | 22.09 | 22.22 | 34,392 | +0.00(+0.00%) |
Jan 05, 2006 | 22.24 | 22.25 | 22.15 | 22.22 | 21,512 | -0.01(-0.07%) |
Jan 04, 2006 | 22.42 | 22.42 | 22.18 | 22.24 | 26,444 | -0.18(-0.81%) |
Jan 03, 2006 | 22.40 | 22.43 | 22.11 | 22.42 | 17,264 | -0.01(-0.03%) |
Dec 30, 2005 | 22.41 | 22.49 | 22.19 | 22.43 | 15,483 | -0.05(-0.23%) |
Dec 29, 2005 | 22.53 | 22.54 | 22.47 | 22.48 | 6,988 | -0.07(-0.29%) |
Dec 28, 2005 | 22.62 | 22.66 | 22.45 | 22.54 | 20,827 | -0.08(-0.35%) |
Dec 27, 2005 | 22.84 | 22.88 | 22.59 | 22.62 | 16,853 | -0.28(-1.21%) |
Dec 23, 2005 | 22.93 | 22.99 | 22.90 | 22.90 | 9,728 | -0.08(-0.35%) |
Dec 22, 2005 | 23.10 | 23.10 | 22.92 | 22.98 | 29,322 | -0.09(-0.38%) |
Dec 21, 2005 | 23.18 | 23.23 | 23.05 | 23.07 | 40,558 | -0.11(-0.47%) |
Dec 20, 2005 | 23.17 | 23.27 | 23.14 | 23.18 | 68,373 | -0.04(-0.16%) |
Dec 19, 2005 | 23.38 | 23.38 | 23.21 | 23.22 | 18,360 | -0.17(-0.72%) |
Dec 16, 2005 | 23.43 | 23.49 | 23.38 | 23.38 | 69,058 | -0.04(-0.19%) |
Dec 15, 2005 | 23.57 | 23.57 | 23.27 | 23.43 | 35,625 | -0.15(-0.62%) |
Dec 14, 2005 | 23.70 | 23.72 | 23.55 | 23.57 | 16,031 | -0.10(-0.43%) |
Dec 13, 2005 | 23.59 | 23.73 | 23.57 | 23.68 | 29,870 | -0.01(-0.06%) |
Dec 12, 2005 | 23.72 | 23.79 | 23.61 | 23.69 | 18,360 | -0.03(-0.12%) |
Dec 09, 2005 | 23.78 | 23.82 | 23.70 | 23.72 | 11,372 | -0.09(-0.37%) |
Dec 08, 2005 | 23.82 | 23.87 | 23.72 | 23.81 | 14,798 | +0.06(+0.25%) |
Dec 07, 2005 | 24.07 | 24.07 | 23.70 | 23.75 | 14,387 | -0.28(-1.18%) |
Dec 06, 2005 | 24.05 | 24.08 | 23.97 | 24.03 | 10,139 | +0.06(+0.24%) |
Dec 05, 2005 | 24.07 | 24.07 | 23.81 | 23.97 | 21,512 | -0.20(-0.85%) |
Dec 02, 2005 | 24.27 | 24.27 | 24.11 | 24.18 | 16,716 | -0.14(-0.57%) |