Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.38 | 22.31 | 21.54 | 21.68 | 25,680 | -0.71(-3.16%) |
Feb 27, 2006 | 22.57 | 22.77 | 22.25 | 22.38 | 25,680 | -0.15(-0.65%) |
Feb 24, 2006 | 22.54 | 22.62 | 22.51 | 22.53 | 73,575 | -0.01(-0.04%) |
Feb 23, 2006 | 22.47 | 22.66 | 22.47 | 22.54 | 19,463 | -0.08(-0.35%) |
Feb 22, 2006 | 22.62 | 22.84 | 22.52 | 22.62 | 88,454 | +0.07(+0.30%) |
Feb 21, 2006 | 22.30 | 22.55 | 22.29 | 22.55 | 54,621 | +0.23(+1.01%) |
Feb 17, 2006 | 22.47 | 22.47 | 22.28 | 22.32 | 20,788 | -0.23(-1.00%) |
Feb 16, 2006 | 22.72 | 22.72 | 22.44 | 22.55 | 13,451 | -0.12(-0.52%) |
Feb 15, 2006 | 22.95 | 22.95 | 22.67 | 22.67 | 4,891 | -0.28(-1.24%) |
Feb 14, 2006 | 22.71 | 22.95 | 22.59 | 22.95 | 6,623 | +0.29(+1.30%) |
Feb 13, 2006 | 22.65 | 22.70 | 22.48 | 22.66 | 9,782 | -0.07(-0.30%) |
Feb 10, 2006 | 22.77 | 22.81 | 22.62 | 22.73 | 48,608 | +0.01(+0.04%) |
Feb 09, 2006 | 22.67 | 22.82 | 22.67 | 22.72 | 12,840 | +0.09(+0.39%) |
Feb 08, 2006 | 22.43 | 22.66 | 22.40 | 22.63 | 13,145 | +0.23(+1.01%) |
Feb 07, 2006 | 22.38 | 22.40 | 22.37 | 22.40 | 6,216 | -0.04(-0.17%) |
Feb 06, 2006 | 22.57 | 22.58 | 22.36 | 22.44 | 7,744 | -0.12(-0.52%) |
Feb 03, 2006 | 22.61 | 22.61 | 22.52 | 22.56 | 5,095 | -0.07(-0.30%) |
Feb 02, 2006 | 22.77 | 22.82 | 22.58 | 22.63 | 13,043 | -0.04(-0.17%) |
Feb 01, 2006 | 22.50 | 22.67 | 22.50 | 22.67 | 23,540 | +0.31(+1.40%) |
Jan 31, 2006 | 22.55 | 22.57 | 22.30 | 22.35 | 7,948 | -0.04(-0.18%) |
Jan 30, 2006 | 22.62 | 22.67 | 22.21 | 22.39 | 9,782 | -0.18(-0.78%) |
Jan 27, 2006 | 21.98 | 22.77 | 21.98 | 22.57 | 23,845 | +0.60(+2.72%) |
Jan 26, 2006 | 21.64 | 22.08 | 21.64 | 21.97 | 31,183 | +0.33(+1.54%) |
Jan 25, 2006 | 21.49 | 21.64 | 21.38 | 21.64 | 20,483 | +0.06(+0.27%) |
Jan 24, 2006 | 21.34 | 21.58 | 21.34 | 21.58 | 4,076 | +0.17(+0.78%) |
Jan 23, 2006 | 21.44 | 21.51 | 21.30 | 21.41 | 11,311 | -0.08(-0.37%) |
Jan 20, 2006 | 21.39 | 21.69 | 21.35 | 21.49 | 17,527 | +0.04(+0.18%) |
Jan 19, 2006 | 21.44 | 21.60 | 21.40 | 21.45 | 19,362 | +0.09(+0.41%) |
Jan 18, 2006 | 21.44 | 21.53 | 21.36 | 21.36 | 6,216 | -0.23(-1.05%) |
Jan 17, 2006 | 21.34 | 21.67 | 21.27 | 21.59 | 18,139 | +0.07(+0.32%) |
Jan 13, 2006 | 21.27 | 21.90 | 21.27 | 21.52 | 33,730 | +0.33(+1.55%) |
Jan 12, 2006 | 21.15 | 21.29 | 21.00 | 21.19 | 179,048 | +0.14(+0.68%) |
Jan 11, 2006 | 21.34 | 21.34 | 20.71 | 21.05 | 23,642 | -0.29(-1.38%) |
Jan 10, 2006 | 21.12 | 21.51 | 21.06 | 21.34 | 30,164 | +0.16(+0.74%) |
Jan 09, 2006 | 21.09 | 21.24 | 21.02 | 21.19 | 28,329 | +0.04(+0.19%) |
Jan 06, 2006 | 21.04 | 21.20 | 21.03 | 21.15 | 70,518 | +0.21(+0.98%) |
Jan 05, 2006 | 20.87 | 20.94 | 20.83 | 20.94 | 49,424 | +0.07(+0.33%) |
Jan 04, 2006 | 21.10 | 21.10 | 20.71 | 20.87 | 39,743 | -0.19(-0.89%) |
Jan 03, 2006 | 21.00 | 21.07 | 21.00 | 21.06 | 25,374 | +0.10(+0.47%) |
Dec 30, 2005 | 20.95 | 20.99 | 20.92 | 20.96 | 6,827 | +0.06(+0.28%) |
Dec 29, 2005 | 20.85 | 21.05 | 20.85 | 20.90 | 20,992 | +0.05(+0.24%) |
Dec 28, 2005 | 21.08 | 21.08 | 20.71 | 20.85 | 8,458 | -0.19(-0.89%) |
Dec 27, 2005 | 21.10 | 21.15 | 21.02 | 21.04 | 19,667 | +0.04(+0.19%) |
Dec 23, 2005 | 21.25 | 21.34 | 20.80 | 21.00 | 13,553 | -0.27(-1.29%) |
Dec 22, 2005 | 21.19 | 21.34 | 21.13 | 21.27 | 8,661 | +0.09(+0.42%) |
Dec 21, 2005 | 21.00 | 21.39 | 21.00 | 21.19 | 10,598 | +0.28(+1.36%) |
Dec 20, 2005 | 20.70 | 20.90 | 20.70 | 20.90 | 7,948 | +0.15(+0.71%) |
Dec 19, 2005 | 20.96 | 20.96 | 20.71 | 20.75 | 3,362 | -0.21(-0.98%) |
Dec 16, 2005 | 21.10 | 21.23 | 20.95 | 20.96 | 8,865 | -0.18(-0.84%) |
Dec 15, 2005 | 21.25 | 21.25 | 21.09 | 21.14 | 5,604 | -0.19(-0.87%) |
Dec 14, 2005 | 21.25 | 21.34 | 21.25 | 21.32 | 8,763 | -0.02(-0.09%) |
Dec 13, 2005 | 21.59 | 21.62 | 21.31 | 21.34 | 6,929 | -0.20(-0.91%) |
Dec 12, 2005 | 21.59 | 21.75 | 21.52 | 21.54 | 9,579 | +0.51(+2.43%) |
Dec 09, 2005 | 21.05 | 21.05 | 20.81 | 21.03 | 12,228 | -0.12(-0.56%) |
Dec 08, 2005 | 21.06 | 21.20 | 21.03 | 21.15 | 10,394 | +0.10(+0.47%) |
Dec 07, 2005 | 21.00 | 21.40 | 20.71 | 21.05 | 47,895 | +0.14(+0.66%) |
Dec 06, 2005 | 21.59 | 21.92 | 20.90 | 20.91 | 20,279 | -0.45(-2.11%) |
Dec 05, 2005 | 21.12 | 21.38 | 21.12 | 21.36 | 7,133 | +0.28(+1.35%) |
Dec 02, 2005 | 20.51 | 21.08 | 20.51 | 21.08 | 9,884 | +0.59(+2.87%) |