Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.18 | 21.46 | 21.01 | 21.24 | 6,216,287 | +0.06(+0.29%) |
Feb 27, 2006 | 20.92 | 21.30 | 20.92 | 21.18 | 5,545,155 | +0.27(+1.30%) |
Feb 24, 2006 | 20.94 | 21.01 | 20.69 | 20.90 | 4,612,035 | +0.01(+0.04%) |
Feb 23, 2006 | 20.94 | 21.14 | 20.66 | 20.90 | 4,387,346 | -0.09(-0.41%) |
Feb 22, 2006 | 20.90 | 21.19 | 20.69 | 20.98 | 5,355,854 | +0.18(+0.86%) |
Feb 21, 2006 | 21.23 | 21.32 | 20.62 | 20.80 | 5,741,251 | -0.33(-1.55%) |
Feb 17, 2006 | 21.48 | 21.56 | 20.85 | 21.13 | 10,608,305 | -0.36(-1.67%) |
Feb 16, 2006 | 21.72 | 21.75 | 21.27 | 21.49 | 6,859,078 | +0.04(+0.18%) |
Feb 15, 2006 | 21.24 | 21.63 | 21.16 | 21.45 | 4,454,872 | +0.12(+0.55%) |
Feb 14, 2006 | 21.56 | 21.57 | 21.18 | 21.33 | 7,373,788 | -0.26(-1.19%) |
Feb 13, 2006 | 21.59 | 21.78 | 21.30 | 21.59 | 5,276,082 | +0.02(+0.11%) |
Feb 10, 2006 | 22.03 | 22.11 | 21.45 | 21.57 | 7,217,184 | -0.51(-2.29%) |
Feb 09, 2006 | 22.03 | 22.41 | 21.89 | 22.07 | 8,910,237 | +0.12(+0.53%) |
Feb 08, 2006 | 21.74 | 22.10 | 21.54 | 21.96 | 7,430,066 | +0.78(+3.68%) |
Feb 07, 2006 | 21.18 | 21.40 | 21.07 | 21.18 | 8,539,993 | -0.13(-0.62%) |
Feb 06, 2006 | 21.24 | 21.51 | 21.13 | 21.31 | 6,116,993 | +0.02(+0.11%) |
Feb 03, 2006 | 21.22 | 21.61 | 21.17 | 21.29 | 6,381,618 | -0.23(-1.09%) |
Feb 02, 2006 | 22.13 | 22.13 | 21.40 | 21.52 | 7,197,432 | -0.58(-2.64%) |
Feb 01, 2006 | 21.68 | 22.15 | 21.61 | 22.10 | 9,236,704 | +0.18(+0.82%) |
Jan 31, 2006 | 22.33 | 22.42 | 21.91 | 21.92 | 6,366,992 | -0.51(-2.29%) |
Jan 30, 2006 | 22.44 | 22.67 | 22.32 | 22.44 | 5,251,137 | -0.01(-0.03%) |
Jan 27, 2006 | 22.38 | 22.73 | 22.06 | 22.45 | 9,908,250 | +0.27(+1.23%) |
Jan 26, 2006 | 21.41 | 22.41 | 21.47 | 22.17 | 8,361,134 | +0.76(+3.56%) |
Jan 25, 2006 | 21.29 | 21.57 | 21.17 | 21.41 | 5,927,912 | +0.13(+0.62%) |
Jan 24, 2006 | 21.69 | 21.96 | 21.12 | 21.28 | 9,571,189 | -0.40(-1.83%) |
Jan 23, 2006 | 21.29 | 21.68 | 21.29 | 21.68 | 10,029,410 | +0.35(+1.64%) |
Jan 20, 2006 | 21.75 | 21.92 | 21.26 | 21.33 | 18,984,542 | -1.87(-8.06%) |
Jan 19, 2006 | 22.59 | 23.34 | 22.59 | 23.19 | 13,565,676 | +0.77(+3.44%) |
Jan 18, 2006 | 21.71 | 22.51 | 21.58 | 22.42 | 12,220,183 | +0.31(+1.41%) |
Jan 17, 2006 | 22.33 | 22.35 | 21.89 | 22.11 | 8,667,291 | -0.30(-1.35%) |
Jan 13, 2006 | 22.45 | 22.52 | 22.19 | 22.42 | 4,951,093 | -0.02(-0.07%) |
Jan 12, 2006 | 22.66 | 22.70 | 22.19 | 22.43 | 7,845,753 | -0.19(-0.86%) |
Jan 11, 2006 | 22.77 | 22.97 | 22.48 | 22.63 | 6,148,976 | -0.15(-0.65%) |
Jan 10, 2006 | 22.47 | 22.79 | 22.38 | 22.77 | 5,754,073 | +0.12(+0.55%) |
Jan 09, 2006 | 22.67 | 22.73 | 22.39 | 22.65 | 4,733,555 | -0.02(-0.10%) |
Jan 06, 2006 | 22.23 | 22.68 | 22.10 | 22.67 | 9,728,333 | +0.44(+2.00%) |
Jan 05, 2006 | 21.96 | 22.87 | 21.73 | 22.23 | 25,768,734 | +1.26(+6.02%) |
Jan 04, 2006 | 20.23 | 20.99 | 20.22 | 20.97 | 13,416,204 | +0.90(+4.50%) |
Jan 03, 2006 | 19.66 | 20.34 | 19.35 | 20.06 | 11,814,122 | +0.44(+2.22%) |
Dec 30, 2005 | 19.62 | 19.71 | 19.29 | 19.63 | 5,786,498 | +0.01(+0.04%) |
Dec 29, 2005 | 19.78 | 19.91 | 19.54 | 19.62 | 5,336,625 | -0.19(-0.98%) |
Dec 28, 2005 | 19.88 | 20.07 | 19.70 | 19.81 | 6,674,895 | -0.03(-0.16%) |
Dec 27, 2005 | 20.24 | 20.31 | 19.78 | 19.85 | 4,453,398 | -0.30(-1.51%) |
Dec 23, 2005 | 20.27 | 20.48 | 19.93 | 20.15 | 6,508,711 | -0.13(-0.65%) |
Dec 22, 2005 | 20.24 | 20.42 | 20.09 | 20.28 | 4,565,097 | +0.02(+0.08%) |
Dec 21, 2005 | 20.44 | 20.54 | 20.09 | 20.27 | 4,726,684 | +0.01(+0.04%) |
Dec 20, 2005 | 20.49 | 20.66 | 20.09 | 20.26 | 6,010,598 | -0.16(-0.80%) |
Dec 19, 2005 | 21.38 | 21.41 | 20.40 | 20.42 | 5,246,138 | -0.75(-3.53%) |
Dec 16, 2005 | 21.25 | 21.40 | 21.05 | 21.17 | 9,444,163 | -0.05(-0.22%) |
Dec 15, 2005 | 21.54 | 21.68 | 21.13 | 21.22 | 4,817,902 | -0.23(-1.05%) |
Dec 14, 2005 | 21.28 | 21.61 | 21.10 | 21.44 | 5,921,162 | +0.09(+0.44%) |
Dec 13, 2005 | 20.90 | 21.37 | 20.69 | 21.35 | 6,442,656 | +0.47(+2.24%) |
Dec 12, 2005 | 20.88 | 21.05 | 20.59 | 20.88 | 5,630,031 | +0.13(+0.64%) |
Dec 09, 2005 | 20.38 | 20.79 | 20.34 | 20.75 | 6,172,052 | +0.49(+2.42%) |
Dec 08, 2005 | 21.06 | 21.07 | 20.09 | 20.26 | 13,574,869 | -0.36(-1.74%) |
Dec 07, 2005 | 20.95 | 21.20 | 20.55 | 20.62 | 10,356,960 | -0.39(-1.85%) |
Dec 06, 2005 | 20.94 | 21.50 | 20.90 | 21.01 | 8,573,350 | +0.40(+1.96%) |
Dec 05, 2005 | 21.22 | 21.26 | 20.58 | 20.60 | 10,824,500 | -0.70(-3.29%) |
Dec 02, 2005 | 20.96 | 21.41 | 20.95 | 21.30 | 6,967,792 | +0.16(+0.77%) |