Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.66 | 22.67 | 22.40 | 22.42 | 38,436 | -0.25(-1.09%) |
Feb 27, 2006 | 22.25 | 22.82 | 22.18 | 22.66 | 16,430 | +0.29(+1.30%) |
Feb 24, 2006 | 22.12 | 22.37 | 22.09 | 22.37 | 36,849 | +0.18(+0.80%) |
Feb 23, 2006 | 22.03 | 22.29 | 22.03 | 22.20 | 19,860 | +0.02(+0.09%) |
Feb 22, 2006 | 21.96 | 22.21 | 21.90 | 22.18 | 31,506 | +0.11(+0.52%) |
Feb 21, 2006 | 22.58 | 22.73 | 21.93 | 22.06 | 32,523 | -0.52(-2.32%) |
Feb 17, 2006 | 22.82 | 22.82 | 22.59 | 22.59 | 23,704 | -0.16(-0.69%) |
Feb 16, 2006 | 22.44 | 22.75 | 22.30 | 22.75 | 17,405 | +0.31(+1.38%) |
Feb 15, 2006 | 22.43 | 22.44 | 22.26 | 22.44 | 24,810 | +0.08(+0.37%) |
Feb 14, 2006 | 21.91 | 22.43 | 21.91 | 22.35 | 31,299 | +0.32(+1.43%) |
Feb 13, 2006 | 22.11 | 22.34 | 21.81 | 22.04 | 13,454 | -0.10(-0.46%) |
Feb 10, 2006 | 21.83 | 22.36 | 21.83 | 22.14 | 17,476 | +0.21(+0.95%) |
Feb 09, 2006 | 22.30 | 22.61 | 21.84 | 21.93 | 23,250 | -0.28(-1.28%) |
Feb 08, 2006 | 22.47 | 22.47 | 21.99 | 22.21 | 5,655 | -0.15(-0.65%) |
Feb 07, 2006 | 22.42 | 22.47 | 22.32 | 22.36 | 8,431 | +0.02(+0.08%) |
Feb 06, 2006 | 22.13 | 22.40 | 22.06 | 22.34 | 13,038 | +0.18(+0.83%) |
Feb 03, 2006 | 22.07 | 22.37 | 22.07 | 22.16 | 9,101 | -0.10(-0.45%) |
Feb 02, 2006 | 21.94 | 22.32 | 21.94 | 22.26 | 45,979 | +0.05(+0.23%) |
Feb 01, 2006 | 21.99 | 22.33 | 21.94 | 22.21 | 24,670 | +0.15(+0.66%) |
Jan 31, 2006 | 22.44 | 22.45 | 21.97 | 22.06 | 39,596 | -0.42(-1.86%) |
Jan 30, 2006 | 22.60 | 22.70 | 22.44 | 22.48 | 13,905 | -0.39(-1.71%) |
Jan 27, 2006 | 22.75 | 22.97 | 22.75 | 22.87 | 16,653 | -0.07(-0.30%) |
Jan 26, 2006 | 22.89 | 22.99 | 22.76 | 22.94 | 20,536 | +0.18(+0.78%) |
Jan 25, 2006 | 23.31 | 23.31 | 22.64 | 22.76 | 31,854 | -0.58(-2.46%) |
Jan 24, 2006 | 22.59 | 23.34 | 22.54 | 23.34 | 11,026 | +0.71(+3.13%) |
Jan 23, 2006 | 22.40 | 22.79 | 22.29 | 22.63 | 20,792 | +0.40(+1.82%) |
Jan 20, 2006 | 23.25 | 23.37 | 22.17 | 22.23 | 32,121 | -0.79(-3.43%) |
Jan 19, 2006 | 23.06 | 23.21 | 22.70 | 23.02 | 6,598 | +0.20(+0.89%) |
Jan 18, 2006 | 22.47 | 23.06 | 22.47 | 22.82 | 14,023 | +0.09(+0.39%) |
Jan 17, 2006 | 22.61 | 22.97 | 22.50 | 22.73 | 26,182 | -0.17(-0.75%) |
Jan 13, 2006 | 22.38 | 22.90 | 22.38 | 22.90 | 23,712 | +0.22(+0.98%) |
Jan 12, 2006 | 22.51 | 22.82 | 22.51 | 22.68 | 18,196 | -0.03(-0.11%) |
Jan 11, 2006 | 22.97 | 23.03 | 22.43 | 22.70 | 39,949 | -0.37(-1.59%) |
Jan 10, 2006 | 23.05 | 23.07 | 22.68 | 23.07 | 19,207 | +0.15(+0.63%) |
Jan 09, 2006 | 22.81 | 23.11 | 22.64 | 22.92 | 32,677 | +0.00(+0.00%) |
Jan 06, 2006 | 22.47 | 23.01 | 22.47 | 22.92 | 26,072 | +0.45(+2.03%) |
Jan 05, 2006 | 22.77 | 22.82 | 22.47 | 22.47 | 25,916 | -0.36(-1.58%) |
Jan 04, 2006 | 21.91 | 22.98 | 21.91 | 22.83 | 45,947 | +0.76(+3.44%) |
Jan 03, 2006 | 22.06 | 22.18 | 21.23 | 22.07 | 42,256 | +0.03(+0.11%) |
Dec 30, 2005 | 22.66 | 22.66 | 22.04 | 22.04 | 33,147 | -0.66(-2.92%) |
Dec 29, 2005 | 22.85 | 22.98 | 22.71 | 22.71 | 9,772 | -0.32(-1.40%) |
Dec 28, 2005 | 23.16 | 23.17 | 22.88 | 23.03 | 6,012 | -0.03(-0.14%) |
Dec 27, 2005 | 23.57 | 23.64 | 22.94 | 23.06 | 23,576 | -0.62(-2.62%) |
Dec 23, 2005 | 23.47 | 23.78 | 23.47 | 23.68 | 14,289 | +0.07(+0.29%) |
Dec 22, 2005 | 23.48 | 23.73 | 23.35 | 23.61 | 14,106 | +0.46(+1.99%) |
Dec 21, 2005 | 23.21 | 23.40 | 23.12 | 23.15 | 15,219 | -0.09(-0.38%) |
Dec 20, 2005 | 23.13 | 23.55 | 23.07 | 23.24 | 25,221 | +0.09(+0.38%) |
Dec 19, 2005 | 24.36 | 24.36 | 23.11 | 23.15 | 37,954 | -1.17(-4.81%) |
Dec 16, 2005 | 24.10 | 24.33 | 23.95 | 24.32 | 190,377 | +0.40(+1.66%) |
Dec 15, 2005 | 24.20 | 24.29 | 23.82 | 23.92 | 30,898 | -0.23(-0.94%) |
Dec 14, 2005 | 24.04 | 24.21 | 23.99 | 24.15 | 70,617 | -0.03(-0.13%) |
Dec 13, 2005 | 23.97 | 24.33 | 23.85 | 24.18 | 21,726 | +0.04(+0.18%) |
Dec 12, 2005 | 23.80 | 24.16 | 23.80 | 24.14 | 67,871 | +0.10(+0.42%) |
Dec 09, 2005 | 24.02 | 24.05 | 23.81 | 24.03 | 69,604 | +0.02(+0.08%) |
Dec 08, 2005 | 23.49 | 24.02 | 23.29 | 24.02 | 91,452 | +0.73(+3.15%) |
Dec 07, 2005 | 24.02 | 24.02 | 23.11 | 23.28 | 44,183 | -0.69(-2.87%) |
Dec 06, 2005 | 23.50 | 24.02 | 23.50 | 23.97 | 42,129 | +0.49(+2.10%) |
Dec 05, 2005 | 23.95 | 23.95 | 23.16 | 23.48 | 66,976 | -0.55(-2.29%) |
Dec 02, 2005 | 23.76 | 24.17 | 23.76 | 24.03 | 52,140 | +0.19(+0.80%) |