Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.81 | 21.98 | 21.46 | 21.52 | 130,010 | -0.28(-1.30%) |
Feb 27, 2006 | 21.33 | 21.98 | 21.27 | 21.81 | 183,546 | +0.47(+2.23%) |
Feb 24, 2006 | 21.97 | 21.98 | 21.09 | 21.33 | 286,826 | -0.56(-2.55%) |
Feb 23, 2006 | 22.37 | 22.56 | 21.78 | 21.89 | 477,793 | +0.51(+2.40%) |
Feb 22, 2006 | 21.22 | 21.56 | 20.91 | 21.38 | 237,789 | +0.33(+1.56%) |
Feb 21, 2006 | 20.11 | 21.20 | 20.11 | 21.05 | 421,329 | +0.86(+4.25%) |
Feb 17, 2006 | 20.91 | 20.91 | 19.81 | 20.19 | 529,400 | -0.72(-3.44%) |
Feb 16, 2006 | 21.45 | 21.45 | 20.63 | 20.91 | 515,957 | -0.51(-2.40%) |
Feb 15, 2006 | 21.32 | 21.58 | 21.20 | 21.42 | 120,516 | +0.13(+0.61%) |
Feb 14, 2006 | 21.36 | 21.73 | 21.29 | 21.29 | 253,834 | -0.11(-0.54%) |
Feb 13, 2006 | 21.60 | 21.77 | 21.35 | 21.41 | 193,935 | -0.15(-0.68%) |
Feb 10, 2006 | 21.84 | 21.84 | 21.55 | 21.55 | 151,563 | -0.23(-1.05%) |
Feb 09, 2006 | 22.16 | 22.32 | 21.68 | 21.78 | 134,275 | -0.42(-1.90%) |
Feb 08, 2006 | 21.87 | 22.28 | 21.69 | 22.20 | 128,871 | +0.44(+2.04%) |
Feb 07, 2006 | 21.97 | 21.97 | 21.66 | 21.76 | 185,825 | -0.15(-0.70%) |
Feb 06, 2006 | 22.38 | 22.38 | 21.64 | 21.91 | 166,259 | -0.29(-1.31%) |
Feb 03, 2006 | 22.02 | 22.38 | 21.88 | 22.20 | 135,407 | +0.21(+0.97%) |
Feb 02, 2006 | 22.54 | 22.54 | 21.55 | 21.99 | 143,387 | -0.52(-2.31%) |
Feb 01, 2006 | 21.29 | 22.60 | 21.23 | 22.51 | 248,574 | +1.10(+5.11%) |
Jan 31, 2006 | 21.33 | 21.54 | 21.17 | 21.42 | 102,090 | +0.11(+0.50%) |
Jan 30, 2006 | 21.26 | 21.57 | 21.23 | 21.31 | 118,830 | -0.05(-0.21%) |
Jan 27, 2006 | 21.45 | 21.55 | 21.17 | 21.35 | 171,661 | -0.02(-0.07%) |
Jan 26, 2006 | 20.68 | 21.37 | 20.49 | 21.37 | 351,395 | -0.34(-1.59%) |
Jan 25, 2006 | 22.02 | 22.06 | 21.34 | 21.71 | 226,521 | -0.26(-1.18%) |
Jan 24, 2006 | 22.12 | 22.14 | 21.88 | 21.98 | 138,826 | -0.09(-0.42%) |
Jan 23, 2006 | 22.98 | 22.98 | 21.89 | 22.07 | 191,759 | -0.71(-3.13%) |
Jan 20, 2006 | 23.36 | 23.36 | 22.76 | 22.78 | 141,984 | -0.41(-1.78%) |
Jan 19, 2006 | 22.54 | 23.19 | 22.48 | 23.19 | 120,961 | +0.65(+2.89%) |
Jan 18, 2006 | 22.50 | 22.80 | 22.47 | 22.54 | 78,209 | -0.05(-0.24%) |
Jan 17, 2006 | 22.82 | 22.96 | 22.49 | 22.60 | 149,078 | -0.18(-0.77%) |
Jan 13, 2006 | 22.51 | 23.10 | 22.51 | 22.77 | 148,541 | +0.64(+2.91%) |
Jan 12, 2006 | 22.48 | 22.77 | 22.08 | 22.13 | 116,847 | -0.55(-2.43%) |
Jan 11, 2006 | 22.91 | 23.24 | 22.56 | 22.68 | 144,986 | -0.22(-0.97%) |
Jan 10, 2006 | 23.12 | 23.47 | 22.56 | 22.90 | 247,543 | -0.05(-0.23%) |
Jan 09, 2006 | 22.51 | 23.11 | 22.27 | 22.96 | 247,761 | +0.69(+3.10%) |
Jan 06, 2006 | 21.92 | 22.48 | 21.91 | 22.27 | 105,040 | +0.28(+1.29%) |
Jan 05, 2006 | 22.15 | 22.23 | 21.84 | 21.98 | 199,144 | -0.27(-1.20%) |
Jan 04, 2006 | 22.96 | 23.06 | 22.11 | 22.25 | 217,971 | +0.19(+0.87%) |
Jan 03, 2006 | 21.51 | 22.10 | 21.24 | 22.06 | 178,071 | +0.72(+3.37%) |
Dec 30, 2005 | 21.64 | 21.68 | 21.30 | 21.34 | 67,872 | -0.29(-1.35%) |
Dec 29, 2005 | 21.99 | 22.01 | 21.60 | 21.63 | 108,005 | -0.24(-1.09%) |
Dec 28, 2005 | 21.73 | 22.02 | 21.34 | 21.87 | 250,275 | +0.11(+0.49%) |
Dec 27, 2005 | 22.44 | 22.48 | 21.76 | 21.76 | 175,075 | -0.56(-2.50%) |
Dec 23, 2005 | 22.17 | 22.44 | 22.17 | 22.32 | 102,862 | +0.30(+1.36%) |
Dec 22, 2005 | 22.44 | 22.44 | 22.02 | 22.02 | 184,753 | -0.32(-1.44%) |
Dec 21, 2005 | 22.66 | 22.75 | 22.17 | 22.34 | 236,977 | -0.10(-0.44%) |
Dec 20, 2005 | 22.87 | 22.87 | 22.34 | 22.44 | 518,594 | +0.57(+2.59%) |
Dec 19, 2005 | 22.25 | 22.29 | 21.86 | 21.88 | 274,522 | -0.38(-1.69%) |
Dec 16, 2005 | 22.22 | 22.57 | 22.02 | 22.25 | 298,986 | +0.20(+0.90%) |
Dec 15, 2005 | 22.43 | 22.64 | 21.68 | 22.05 | 187,981 | -0.43(-1.91%) |
Dec 14, 2005 | 21.41 | 22.77 | 21.32 | 22.48 | 445,920 | +1.34(+6.34%) |
Dec 13, 2005 | 21.09 | 21.31 | 20.78 | 21.14 | 202,192 | +0.08(+0.40%) |
Dec 12, 2005 | 20.73 | 21.07 | 20.73 | 21.06 | 163,649 | +0.61(+3.00%) |
Dec 09, 2005 | 20.55 | 20.68 | 20.07 | 20.44 | 157,425 | +0.05(+0.23%) |
Dec 08, 2005 | 20.45 | 20.55 | 20.15 | 20.40 | 160,851 | +0.08(+0.38%) |
Dec 07, 2005 | 19.99 | 20.44 | 19.73 | 20.32 | 228,324 | +0.44(+2.20%) |
Dec 06, 2005 | 19.49 | 19.98 | 19.31 | 19.88 | 185,376 | +0.47(+2.41%) |
Dec 05, 2005 | 19.45 | 19.46 | 19.20 | 19.42 | 158,008 | +0.10(+0.52%) |
Dec 02, 2005 | 19.89 | 19.91 | 19.15 | 19.32 | 133,630 | -0.20(-1.02%) |