Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.00 | 20.03 | 19.43 | 19.73 | 1,493,974 | -0.27(-1.34%) |
Feb 27, 2006 | 20.46 | 20.58 | 19.77 | 20.00 | 1,028,474 | -0.71(-3.42%) |
Feb 24, 2006 | 21.00 | 21.02 | 20.63 | 20.71 | 1,319,325 | +0.30(+1.46%) |
Feb 23, 2006 | 20.35 | 20.95 | 20.15 | 20.41 | 1,332,275 | -0.10(-0.50%) |
Feb 22, 2006 | 20.77 | 20.81 | 20.25 | 20.51 | 764,574 | -0.38(-1.83%) |
Feb 21, 2006 | 21.29 | 21.34 | 20.58 | 20.90 | 1,789,374 | +0.58(+2.87%) |
Feb 17, 2006 | 20.57 | 20.75 | 20.19 | 20.31 | 1,198,400 | -0.23(-1.11%) |
Feb 16, 2006 | 20.17 | 20.59 | 20.10 | 20.54 | 2,027,199 | +0.62(+3.13%) |
Feb 15, 2006 | 20.58 | 20.81 | 19.67 | 19.92 | 1,440,249 | -0.60(-2.92%) |
Feb 14, 2006 | 20.86 | 21.13 | 20.44 | 20.52 | 1,741,774 | -0.74(-3.47%) |
Feb 13, 2006 | 21.69 | 21.94 | 20.98 | 21.26 | 1,453,899 | -0.59(-2.69%) |
Feb 10, 2006 | 20.83 | 21.99 | 20.83 | 21.85 | 1,922,724 | +0.47(+2.19%) |
Feb 09, 2006 | 21.14 | 22.86 | 21.14 | 21.38 | 3,439,099 | +0.68(+3.29%) |
Feb 08, 2006 | 21.74 | 21.74 | 20.17 | 20.70 | 2,525,250 | -0.45(-2.13%) |
Feb 07, 2006 | 22.34 | 22.34 | 20.97 | 21.15 | 1,985,374 | -1.57(-6.89%) |
Feb 06, 2006 | 21.58 | 22.75 | 22.09 | 22.71 | 1,628,024 | +0.60(+2.71%) |
Feb 03, 2006 | 21.94 | 22.54 | 21.49 | 22.11 | 1,436,924 | +0.09(+0.42%) |
Feb 02, 2006 | 22.29 | 22.83 | 21.62 | 22.02 | 1,482,774 | -0.53(-2.36%) |
Feb 01, 2006 | 23.43 | 23.60 | 22.53 | 22.55 | 1,162,350 | -0.82(-3.50%) |
Jan 31, 2006 | 23.51 | 23.67 | 23.09 | 23.37 | 1,158,150 | -0.38(-1.59%) |
Jan 30, 2006 | 23.20 | 24.02 | 23.17 | 23.75 | 775,599 | +0.89(+3.90%) |
Jan 27, 2006 | 22.27 | 23.83 | 22.57 | 22.86 | 1,646,399 | +0.59(+2.64%) |
Jan 26, 2006 | 22.57 | 22.67 | 21.63 | 22.27 | 2,314,550 | -0.16(-0.71%) |
Jan 25, 2006 | 23.85 | 23.85 | 22.22 | 22.43 | 2,230,900 | -1.42(-5.94%) |
Jan 24, 2006 | 23.46 | 24.11 | 23.21 | 23.85 | 1,284,850 | +0.25(+1.04%) |
Jan 23, 2006 | 23.17 | 23.78 | 23.01 | 23.60 | 2,182,250 | +0.48(+2.08%) |
Jan 20, 2006 | 23.71 | 24.00 | 22.89 | 23.12 | 1,211,525 | -0.31(-1.34%) |
Jan 19, 2006 | 22.42 | 23.65 | 22.39 | 23.43 | 1,081,500 | +1.09(+4.88%) |
Jan 18, 2006 | 22.38 | 22.40 | 21.78 | 22.34 | 1,257,550 | +0.11(+0.49%) |
Jan 17, 2006 | 22.03 | 22.35 | 21.99 | 22.23 | 1,136,800 | +0.52(+2.39%) |
Jan 13, 2006 | 21.16 | 21.85 | 21.06 | 21.71 | 1,365,000 | +0.05(+0.24%) |
Jan 12, 2006 | 22.24 | 22.29 | 21.45 | 21.66 | 950,074 | -0.29(-1.33%) |
Jan 11, 2006 | 21.66 | 22.06 | 21.20 | 21.95 | 1,119,825 | +0.27(+1.27%) |
Jan 10, 2006 | 21.21 | 21.74 | 21.21 | 21.68 | 993,824 | +0.51(+2.40%) |
Jan 09, 2006 | 21.01 | 21.41 | 20.79 | 21.17 | 1,639,749 | +0.17(+0.79%) |
Jan 06, 2006 | 20.46 | 21.28 | 20.46 | 21.01 | 2,376,850 | +0.78(+3.87%) |
Jan 05, 2006 | 20.11 | 20.31 | 19.53 | 20.22 | 1,852,374 | -0.03(-0.14%) |
Jan 04, 2006 | 19.44 | 20.49 | 19.33 | 20.25 | 1,945,649 | +0.45(+2.28%) |
Jan 03, 2006 | 18.34 | 19.92 | 18.34 | 19.80 | 2,219,350 | +1.70(+9.37%) |
Dec 30, 2005 | 18.16 | 18.51 | 17.94 | 18.10 | 736,224 | -0.20(-1.09%) |
Dec 29, 2005 | 18.50 | 18.73 | 18.22 | 18.30 | 812,174 | -0.23(-1.23%) |
Dec 28, 2005 | 18.19 | 18.81 | 18.16 | 18.53 | 902,999 | +0.15(+0.81%) |
Dec 27, 2005 | 19.29 | 19.29 | 18.01 | 18.38 | 1,143,800 | -0.90(-4.68%) |
Dec 23, 2005 | 19.46 | 19.46 | 18.89 | 19.29 | 615,300 | -0.20(-1.03%) |
Dec 22, 2005 | 19.59 | 19.74 | 19.26 | 19.49 | 562,450 | -0.09(-0.47%) |
Dec 21, 2005 | 19.83 | 19.90 | 19.32 | 19.58 | 666,575 | -0.05(-0.23%) |
Dec 20, 2005 | 19.19 | 19.68 | 19.17 | 19.62 | 1,362,375 | +0.29(+1.51%) |
Dec 19, 2005 | 19.77 | 19.86 | 19.15 | 19.33 | 1,153,425 | -0.49(-2.45%) |
Dec 16, 2005 | 20.27 | 20.27 | 19.75 | 19.82 | 1,384,775 | -0.46(-2.28%) |
Dec 15, 2005 | 20.59 | 20.66 | 19.93 | 20.28 | 926,624 | -0.31(-1.50%) |
Dec 14, 2005 | 20.27 | 20.69 | 20.12 | 20.59 | 1,117,900 | +0.05(+0.22%) |
Dec 13, 2005 | 20.82 | 20.89 | 20.43 | 20.54 | 1,218,175 | -0.22(-1.07%) |
Dec 12, 2005 | 21.14 | 21.21 | 20.57 | 20.77 | 1,751,049 | -0.13(-0.63%) |
Dec 09, 2005 | 20.91 | 20.94 | 20.66 | 20.90 | 1,791,649 | +0.03(+0.14%) |
Dec 08, 2005 | 20.06 | 20.87 | 20.01 | 20.87 | 1,774,324 | +0.83(+4.13%) |
Dec 07, 2005 | 20.11 | 20.29 | 19.94 | 20.04 | 1,133,650 | +0.07(+0.34%) |
Dec 06, 2005 | 19.73 | 20.16 | 19.71 | 19.97 | 855,049 | +0.25(+1.25%) |
Dec 05, 2005 | 20.07 | 20.46 | 19.66 | 19.73 | 1,423,274 | -0.13(-0.66%) |
Dec 02, 2005 | 19.44 | 19.86 | 19.14 | 19.86 | 982,799 | +0.04(+0.20%) |