Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.57 | 23.63 | 23.10 | 23.24 | 13,076,426 | -0.32(-1.37%) |
Feb 27, 2006 | 23.25 | 23.66 | 23.23 | 23.57 | 17,666,976 | +0.33(+1.43%) |
Feb 24, 2006 | 23.01 | 23.24 | 22.93 | 23.23 | 14,225,900 | +0.22(+0.97%) |
Feb 23, 2006 | 22.80 | 23.07 | 22.73 | 23.01 | 15,573,236 | +0.21(+0.91%) |
Feb 22, 2006 | 22.61 | 22.88 | 22.54 | 22.80 | 13,195,649 | +0.25(+1.10%) |
Feb 21, 2006 | 22.01 | 22.65 | 22.01 | 22.55 | 12,831,599 | +0.21(+0.93%) |
Feb 17, 2006 | 22.46 | 22.58 | 22.28 | 22.35 | 9,756,740 | -0.12(-0.52%) |
Feb 16, 2006 | 22.34 | 22.50 | 22.25 | 22.46 | 13,208,655 | +0.14(+0.63%) |
Feb 15, 2006 | 22.21 | 22.35 | 22.10 | 22.32 | 14,564,541 | +0.11(+0.49%) |
Feb 14, 2006 | 22.05 | 22.21 | 22.00 | 22.21 | 14,411,117 | +0.28(+1.29%) |
Feb 13, 2006 | 22.15 | 22.22 | 21.80 | 21.93 | 11,594,092 | -0.22(-1.01%) |
Feb 10, 2006 | 22.10 | 22.22 | 21.98 | 22.15 | 12,314,365 | -0.03(-0.15%) |
Feb 09, 2006 | 22.30 | 22.30 | 22.06 | 22.19 | 16,694,168 | -0.15(-0.67%) |
Feb 08, 2006 | 22.14 | 22.45 | 22.09 | 22.34 | 29,513,724 | +0.17(+0.75%) |
Feb 07, 2006 | 21.23 | 22.32 | 21.17 | 22.17 | 57,836,908 | +1.44(+6.97%) |
Feb 06, 2006 | 20.93 | 21.05 | 20.73 | 20.73 | 14,880,300 | -0.04(-0.20%) |
Feb 03, 2006 | 20.74 | 20.85 | 20.68 | 20.77 | 14,479,278 | -0.07(-0.36%) |
Feb 02, 2006 | 20.88 | 20.90 | 20.76 | 20.84 | 12,809,681 | -0.14(-0.67%) |
Feb 01, 2006 | 20.88 | 21.04 | 20.88 | 20.98 | 14,418,583 | -0.03(-0.16%) |
Jan 31, 2006 | 21.17 | 21.18 | 20.95 | 21.02 | 19,258,658 | -0.12(-0.59%) |
Jan 30, 2006 | 20.94 | 21.24 | 20.91 | 21.14 | 24,751,446 | +0.32(+1.52%) |
Jan 27, 2006 | 20.89 | 20.99 | 20.75 | 20.83 | 14,124,742 | +0.00(+0.00%) |
Jan 26, 2006 | 21.17 | 21.24 | 20.68 | 20.83 | 39,154,132 | -0.30(-1.42%) |
Jan 25, 2006 | 21.58 | 21.76 | 21.05 | 21.12 | 39,807,808 | -0.46(-2.12%) |
Jan 24, 2006 | 21.26 | 21.70 | 21.26 | 21.58 | 27,498,140 | +0.39(+1.84%) |
Jan 23, 2006 | 21.38 | 21.42 | 20.97 | 21.19 | 13,622,080 | -0.17(-0.78%) |
Jan 20, 2006 | 21.67 | 22.01 | 21.26 | 21.36 | 22,858,216 | -0.43(-1.98%) |
Jan 19, 2006 | 20.93 | 21.84 | 20.68 | 21.79 | 31,858,796 | +0.86(+4.13%) |
Jan 18, 2006 | 20.95 | 21.05 | 20.75 | 20.93 | 9,561,047 | -0.15(-0.71%) |
Jan 17, 2006 | 21.45 | 21.45 | 21.07 | 21.07 | 11,231,969 | -0.27(-1.25%) |
Jan 13, 2006 | 21.27 | 21.37 | 21.17 | 21.34 | 9,722,780 | +0.05(+0.23%) |
Jan 12, 2006 | 21.30 | 21.42 | 21.19 | 21.29 | 11,918,643 | +0.07(+0.31%) |
Jan 11, 2006 | 21.07 | 21.42 | 20.97 | 21.22 | 14,689,182 | +0.20(+0.95%) |
Jan 10, 2006 | 20.78 | 21.03 | 20.76 | 21.03 | 14,208,198 | +0.27(+1.28%) |
Jan 09, 2006 | 20.63 | 20.78 | 20.53 | 20.76 | 7,936,489 | +0.22(+1.05%) |
Jan 06, 2006 | 20.47 | 20.59 | 20.29 | 20.54 | 7,722,370 | +0.27(+1.35%) |
Jan 05, 2006 | 20.04 | 20.50 | 20.01 | 20.27 | 10,473,762 | +0.35(+1.75%) |
Jan 04, 2006 | 20.34 | 20.50 | 19.74 | 19.92 | 15,854,312 | -0.34(-1.68%) |
Jan 03, 2006 | 20.00 | 20.33 | 19.93 | 20.26 | 11,630,100 | +0.36(+1.79%) |
Dec 30, 2005 | 20.05 | 20.09 | 19.89 | 19.90 | 8,715,289 | -0.17(-0.83%) |
Dec 29, 2005 | 20.08 | 20.16 | 20.01 | 20.07 | 5,865,629 | +0.03(+0.17%) |
Dec 28, 2005 | 20.02 | 20.18 | 20.02 | 20.04 | 5,461,115 | -0.01(-0.04%) |
Dec 27, 2005 | 20.21 | 20.26 | 20.01 | 20.05 | 5,519,884 | -0.11(-0.54%) |
Dec 23, 2005 | 20.12 | 20.24 | 19.89 | 20.15 | 3,986,007 | +0.07(+0.33%) |
Dec 22, 2005 | 20.03 | 20.10 | 19.90 | 20.09 | 7,945,641 | +0.07(+0.37%) |
Dec 21, 2005 | 20.15 | 20.24 | 19.89 | 20.01 | 9,450,254 | -0.14(-0.70%) |
Dec 20, 2005 | 20.36 | 20.49 | 20.11 | 20.15 | 10,922,833 | -0.22(-1.10%) |
Dec 19, 2005 | 20.51 | 20.63 | 20.19 | 20.38 | 8,217,083 | -0.13(-0.65%) |
Dec 16, 2005 | 20.54 | 20.68 | 20.38 | 20.51 | 19,336,332 | -0.03(-0.16%) |
Dec 15, 2005 | 20.76 | 20.83 | 20.52 | 20.54 | 9,680,390 | -0.22(-1.04%) |
Dec 14, 2005 | 20.80 | 20.87 | 20.63 | 20.76 | 10,411,862 | -0.11(-0.52%) |
Dec 13, 2005 | 20.84 | 20.99 | 20.79 | 20.87 | 8,190,951 | -0.02(-0.08%) |
Dec 12, 2005 | 20.92 | 21.13 | 20.88 | 20.88 | 5,334,908 | -0.03(-0.16%) |
Dec 09, 2005 | 20.83 | 20.97 | 20.78 | 20.92 | 6,678,751 | +0.12(+0.56%) |
Dec 08, 2005 | 21.03 | 21.18 | 20.73 | 20.80 | 9,484,215 | -0.51(-2.42%) |
Dec 07, 2005 | 21.17 | 21.34 | 21.03 | 21.32 | 9,910,887 | +0.12(+0.59%) |
Dec 06, 2005 | 20.88 | 21.24 | 20.80 | 21.19 | 12,410,225 | +0.42(+2.04%) |
Dec 05, 2005 | 20.61 | 20.81 | 20.60 | 20.77 | 11,601,439 | +0.11(+0.52%) |
Dec 02, 2005 | 20.67 | 20.76 | 20.61 | 20.66 | 6,864,088 | -0.07(-0.32%) |