Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.41 | 23.08 | 22.87 | 22.94 | 2,467,451 | -0.47(-2.02%) |
Feb 27, 2006 | 23.27 | 23.43 | 23.23 | 23.41 | 2,850,476 | +0.16(+0.67%) |
Feb 24, 2006 | 23.14 | 23.33 | 23.09 | 23.26 | 4,121,277 | +0.29(+1.24%) |
Feb 23, 2006 | 23.12 | 23.14 | 22.96 | 22.97 | 2,425,636 | +0.03(+0.14%) |
Feb 22, 2006 | 22.91 | 23.04 | 22.87 | 22.94 | 4,308,608 | -0.25(-1.09%) |
Feb 21, 2006 | 23.16 | 23.25 | 23.05 | 23.19 | 9,021,985 | -0.59(-2.49%) |
Feb 17, 2006 | 23.63 | 23.83 | 23.48 | 23.78 | 4,160,490 | +0.01(+0.05%) |
Feb 16, 2006 | 23.51 | 23.78 | 23.48 | 23.77 | 4,343,547 | +0.12(+0.52%) |
Feb 15, 2006 | 23.93 | 23.99 | 23.64 | 23.65 | 6,160,544 | -0.33(-1.37%) |
Feb 14, 2006 | 23.94 | 24.05 | 23.73 | 23.98 | 2,321,006 | +0.05(+0.20%) |
Feb 13, 2006 | 23.76 | 23.99 | 23.70 | 23.93 | 2,262,651 | +0.03(+0.11%) |
Feb 10, 2006 | 24.19 | 24.25 | 23.79 | 23.90 | 3,101,551 | -0.26(-1.07%) |
Feb 09, 2006 | 24.29 | 24.35 | 24.15 | 24.16 | 3,588,834 | -0.11(-0.44%) |
Feb 08, 2006 | 23.98 | 24.31 | 23.98 | 24.27 | 2,049,302 | +0.06(+0.27%) |
Feb 07, 2006 | 24.11 | 24.32 | 24.10 | 24.20 | 2,652,180 | -0.01(-0.04%) |
Feb 06, 2006 | 24.04 | 24.24 | 24.03 | 24.21 | 3,723,385 | -0.17(-0.71%) |
Feb 03, 2006 | 24.27 | 24.59 | 24.21 | 24.39 | 3,360,060 | +0.04(+0.15%) |
Feb 02, 2006 | 24.76 | 24.80 | 24.35 | 24.35 | 2,630,436 | -0.51(-2.04%) |
Feb 01, 2006 | 24.77 | 24.91 | 24.70 | 24.85 | 2,935,406 | +0.10(+0.41%) |
Jan 31, 2006 | 24.51 | 24.85 | 24.48 | 24.75 | 4,353,396 | +0.45(+1.86%) |
Jan 30, 2006 | 24.32 | 24.35 | 24.24 | 24.30 | 2,388,839 | -0.38(-1.55%) |
Jan 27, 2006 | 24.58 | 24.78 | 24.49 | 24.68 | 2,846,201 | +0.09(+0.37%) |
Jan 26, 2006 | 24.66 | 24.76 | 24.54 | 24.59 | 2,652,180 | +0.38(+1.58%) |
Jan 25, 2006 | 24.39 | 24.39 | 24.03 | 24.21 | 3,895,662 | +0.39(+1.65%) |
Jan 24, 2006 | 24.57 | 24.61 | 23.79 | 23.82 | 5,997,373 | -0.88(-3.55%) |
Jan 23, 2006 | 24.81 | 24.86 | 24.69 | 24.69 | 1,549,010 | -0.02(-0.09%) |
Jan 20, 2006 | 25.14 | 25.14 | 24.66 | 24.71 | 2,760,527 | -0.16(-0.65%) |
Jan 19, 2006 | 24.69 | 24.94 | 24.63 | 24.88 | 1,674,083 | +0.16(+0.63%) |
Jan 18, 2006 | 24.86 | 24.93 | 24.59 | 24.72 | 2,739,155 | -0.08(-0.30%) |
Jan 17, 2006 | 24.95 | 24.99 | 24.68 | 24.80 | 2,176,233 | -0.40(-1.58%) |
Jan 13, 2006 | 25.17 | 25.33 | 25.16 | 25.19 | 1,630,781 | -0.08(-0.30%) |
Jan 12, 2006 | 25.30 | 25.45 | 25.23 | 25.27 | 2,224,367 | -0.33(-1.28%) |
Jan 11, 2006 | 25.59 | 25.72 | 25.45 | 25.60 | 2,004,513 | +0.04(+0.17%) |
Jan 10, 2006 | 25.39 | 25.58 | 25.35 | 25.55 | 2,273,058 | -0.26(-1.00%) |
Jan 09, 2006 | 25.67 | 25.83 | 25.54 | 25.81 | 3,531,780 | +0.10(+0.40%) |
Jan 06, 2006 | 25.68 | 25.74 | 25.45 | 25.71 | 3,188,898 | +0.37(+1.47%) |
Jan 05, 2006 | 25.45 | 25.60 | 25.32 | 25.34 | 3,177,747 | +0.15(+0.60%) |
Jan 04, 2006 | 25.02 | 25.25 | 24.99 | 25.19 | 3,921,495 | +0.63(+2.59%) |
Jan 03, 2006 | 24.43 | 24.56 | 24.15 | 24.55 | 3,525,647 | +0.93(+3.94%) |
Dec 30, 2005 | 23.58 | 23.65 | 23.48 | 23.62 | 1,075,665 | -0.26(-1.10%) |
Dec 29, 2005 | 23.89 | 24.00 | 23.82 | 23.89 | 1,414,830 | -0.01(-0.02%) |
Dec 28, 2005 | 24.00 | 24.05 | 23.89 | 23.89 | 1,523,921 | -0.07(-0.29%) |
Dec 27, 2005 | 24.32 | 24.33 | 23.95 | 23.96 | 2,060,452 | -0.37(-1.53%) |
Dec 23, 2005 | 24.24 | 24.39 | 24.14 | 24.33 | 1,591,754 | +0.06(+0.27%) |
Dec 22, 2005 | 24.01 | 24.33 | 24.01 | 24.27 | 2,285,138 | +0.27(+1.12%) |
Dec 21, 2005 | 23.88 | 24.05 | 23.82 | 24.00 | 1,829,820 | +0.06(+0.27%) |
Dec 20, 2005 | 23.94 | 23.99 | 23.82 | 23.93 | 2,016,036 | +0.15(+0.63%) |
Dec 19, 2005 | 24.05 | 24.11 | 23.74 | 23.78 | 6,074,684 | +0.74(+3.20%) |
Dec 16, 2005 | 22.95 | 23.22 | 22.91 | 23.05 | 1,965,672 | +0.27(+1.18%) |
Dec 15, 2005 | 22.83 | 22.84 | 22.57 | 22.78 | 2,121,409 | -0.13(-0.56%) |
Dec 14, 2005 | 23.13 | 23.14 | 22.88 | 22.91 | 2,173,260 | -0.26(-1.12%) |
Dec 13, 2005 | 22.90 | 23.25 | 22.89 | 23.16 | 2,202,252 | +0.39(+1.72%) |
Dec 12, 2005 | 22.64 | 22.78 | 22.56 | 22.77 | 1,508,867 | +0.27(+1.20%) |
Dec 09, 2005 | 22.50 | 22.58 | 22.42 | 22.50 | 1,177,322 | -0.08(-0.33%) |
Dec 08, 2005 | 22.34 | 22.73 | 22.26 | 22.58 | 1,716,641 | +0.30(+1.33%) |
Dec 07, 2005 | 22.36 | 22.38 | 22.19 | 22.28 | 1,137,923 | +0.06(+0.27%) |
Dec 06, 2005 | 22.20 | 22.30 | 22.12 | 22.22 | 1,117,294 | -0.16(-0.70%) |
Dec 05, 2005 | 22.40 | 22.45 | 22.23 | 22.38 | 2,290,527 | +0.07(+0.31%) |
Dec 02, 2005 | 22.17 | 22.35 | 22.10 | 22.31 | 1,868,847 | +0.33(+1.49%) |