Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.31 | 22.00 | 21.80 | 21.86 | 2,588,958 | -0.45(-2.02%) |
Feb 27, 2006 | 22.18 | 22.33 | 22.14 | 22.31 | 2,990,844 | +0.15(+0.67%) |
Feb 24, 2006 | 22.05 | 22.23 | 22.01 | 22.16 | 4,324,226 | +0.27(+1.24%) |
Feb 23, 2006 | 22.04 | 22.05 | 21.88 | 21.89 | 2,545,084 | +0.03(+0.14%) |
Feb 22, 2006 | 21.84 | 21.95 | 21.80 | 21.86 | 4,520,781 | -0.24(-1.09%) |
Feb 21, 2006 | 22.07 | 22.16 | 21.97 | 22.10 | 9,466,264 | -0.56(-2.49%) |
Feb 17, 2006 | 22.52 | 22.71 | 22.37 | 22.67 | 4,365,370 | +0.01(+0.05%) |
Feb 16, 2006 | 22.41 | 22.67 | 22.38 | 22.66 | 4,557,440 | +0.12(+0.52%) |
Feb 15, 2006 | 22.81 | 22.87 | 22.53 | 22.54 | 6,463,914 | -0.31(-1.37%) |
Feb 14, 2006 | 22.82 | 22.92 | 22.62 | 22.85 | 2,435,302 | +0.05(+0.20%) |
Feb 13, 2006 | 22.64 | 22.86 | 22.59 | 22.81 | 2,374,073 | +0.03(+0.11%) |
Feb 10, 2006 | 23.05 | 23.11 | 22.68 | 22.78 | 3,254,284 | -0.25(-1.07%) |
Feb 09, 2006 | 23.15 | 23.21 | 23.02 | 23.03 | 3,765,563 | -0.10(-0.44%) |
Feb 08, 2006 | 22.85 | 23.16 | 22.85 | 23.13 | 2,150,218 | +0.06(+0.27%) |
Feb 07, 2006 | 22.97 | 23.18 | 22.96 | 23.07 | 2,782,784 | -0.01(-0.04%) |
Feb 06, 2006 | 22.91 | 23.10 | 22.90 | 23.08 | 3,906,739 | -0.16(-0.71%) |
Feb 03, 2006 | 23.13 | 23.44 | 23.08 | 23.24 | 3,525,523 | +0.04(+0.15%) |
Feb 02, 2006 | 23.60 | 23.64 | 23.21 | 23.21 | 2,759,969 | -0.48(-2.04%) |
Feb 01, 2006 | 23.61 | 23.74 | 23.54 | 23.69 | 3,079,958 | +0.10(+0.41%) |
Jan 31, 2006 | 23.36 | 23.69 | 23.33 | 23.59 | 4,567,775 | +0.43(+1.86%) |
Jan 30, 2006 | 23.18 | 23.21 | 23.10 | 23.16 | 2,506,475 | -0.36(-1.55%) |
Jan 27, 2006 | 23.43 | 23.62 | 23.34 | 23.52 | 2,986,360 | +0.09(+0.37%) |
Jan 26, 2006 | 23.50 | 23.60 | 23.39 | 23.44 | 2,782,784 | +0.36(+1.58%) |
Jan 25, 2006 | 23.24 | 23.24 | 22.90 | 23.07 | 4,087,501 | +0.37(+1.65%) |
Jan 24, 2006 | 23.42 | 23.45 | 22.67 | 22.70 | 6,292,708 | -0.84(-3.55%) |
Jan 23, 2006 | 23.65 | 23.69 | 23.53 | 23.53 | 1,625,289 | -0.02(-0.09%) |
Jan 20, 2006 | 23.96 | 23.96 | 23.50 | 23.55 | 2,896,467 | -0.15(-0.65%) |
Jan 19, 2006 | 23.53 | 23.77 | 23.47 | 23.71 | 1,756,521 | +0.15(+0.63%) |
Jan 18, 2006 | 23.70 | 23.76 | 23.43 | 23.56 | 2,874,042 | -0.07(-0.30%) |
Jan 17, 2006 | 23.77 | 23.82 | 23.52 | 23.63 | 2,283,400 | -0.38(-1.58%) |
Jan 13, 2006 | 23.99 | 24.14 | 23.98 | 24.01 | 1,711,087 | -0.07(-0.30%) |
Jan 12, 2006 | 24.11 | 24.26 | 24.05 | 24.08 | 2,333,904 | -0.31(-1.28%) |
Jan 11, 2006 | 24.39 | 24.51 | 24.25 | 24.40 | 2,103,224 | +0.04(+0.17%) |
Jan 10, 2006 | 24.20 | 24.37 | 24.16 | 24.35 | 2,384,993 | -0.25(-1.00%) |
Jan 09, 2006 | 24.46 | 24.62 | 24.34 | 24.60 | 3,705,699 | +0.10(+0.40%) |
Jan 06, 2006 | 24.48 | 24.53 | 24.26 | 24.50 | 3,345,932 | +0.35(+1.47%) |
Jan 05, 2006 | 24.26 | 24.40 | 24.13 | 24.15 | 3,334,232 | +0.14(+0.60%) |
Jan 04, 2006 | 23.85 | 24.06 | 23.82 | 24.01 | 4,114,605 | +0.61(+2.59%) |
Jan 03, 2006 | 23.28 | 23.41 | 23.02 | 23.40 | 3,699,264 | +0.89(+3.94%) |
Dec 30, 2005 | 22.48 | 22.54 | 22.38 | 22.51 | 1,128,635 | -0.25(-1.10%) |
Dec 29, 2005 | 22.77 | 22.87 | 22.70 | 22.76 | 1,484,502 | -0.01(-0.02%) |
Dec 28, 2005 | 22.87 | 22.92 | 22.77 | 22.77 | 1,598,965 | -0.07(-0.29%) |
Dec 27, 2005 | 23.17 | 23.19 | 22.83 | 22.84 | 2,161,918 | -0.35(-1.53%) |
Dec 23, 2005 | 23.10 | 23.25 | 23.01 | 23.19 | 1,670,138 | +0.06(+0.27%) |
Dec 22, 2005 | 22.88 | 23.19 | 22.88 | 23.13 | 2,397,667 | +0.26(+1.12%) |
Dec 21, 2005 | 22.76 | 22.92 | 22.70 | 22.87 | 1,919,928 | +0.06(+0.27%) |
Dec 20, 2005 | 22.82 | 22.87 | 22.70 | 22.81 | 2,115,314 | +0.14(+0.63%) |
Dec 19, 2005 | 22.92 | 22.97 | 22.63 | 22.67 | 6,373,826 | +0.70(+3.20%) |
Dec 16, 2005 | 21.87 | 22.13 | 21.84 | 21.96 | 2,062,470 | +0.26(+1.18%) |
Dec 15, 2005 | 21.76 | 21.77 | 21.51 | 21.71 | 2,225,876 | -0.12(-0.56%) |
Dec 14, 2005 | 22.04 | 22.05 | 21.81 | 21.83 | 2,280,280 | -0.25(-1.12%) |
Dec 13, 2005 | 21.83 | 22.15 | 21.82 | 22.08 | 2,310,699 | +0.37(+1.73%) |
Dec 12, 2005 | 21.58 | 21.71 | 21.50 | 21.70 | 1,583,170 | +0.26(+1.20%) |
Dec 09, 2005 | 21.45 | 21.52 | 21.37 | 21.45 | 1,235,298 | -0.07(-0.33%) |
Dec 08, 2005 | 21.29 | 21.66 | 21.22 | 21.52 | 1,801,175 | +0.28(+1.33%) |
Dec 07, 2005 | 21.31 | 21.33 | 21.14 | 21.24 | 1,193,959 | +0.06(+0.27%) |
Dec 06, 2005 | 21.15 | 21.26 | 21.08 | 21.18 | 1,172,314 | -0.15(-0.70%) |
Dec 05, 2005 | 21.34 | 21.40 | 21.19 | 21.33 | 2,403,322 | +0.07(+0.31%) |
Dec 02, 2005 | 21.13 | 21.30 | 21.06 | 21.26 | 1,960,877 | +0.31(+1.49%) |