Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.05 | 23.09 | 22.55 | 22.71 | 146,793 | -0.33(-1.45%) |
Feb 27, 2006 | 22.46 | 23.13 | 22.46 | 23.05 | 190,618 | +0.59(+2.62%) |
Feb 24, 2006 | 22.14 | 22.50 | 22.01 | 22.46 | 157,969 | +0.34(+1.55%) |
Feb 23, 2006 | 22.25 | 22.32 | 21.92 | 22.11 | 159,099 | -0.18(-0.82%) |
Feb 22, 2006 | 21.61 | 22.31 | 21.61 | 22.30 | 160,229 | +0.73(+3.40%) |
Feb 21, 2006 | 21.67 | 21.78 | 21.40 | 21.57 | 237,080 | -0.06(-0.26%) |
Feb 17, 2006 | 21.52 | 21.71 | 21.26 | 21.62 | 210,458 | +0.18(+0.82%) |
Feb 16, 2006 | 21.46 | 21.61 | 21.29 | 21.45 | 107,991 | +0.06(+0.30%) |
Feb 15, 2006 | 21.20 | 21.44 | 21.14 | 21.38 | 93,676 | +0.16(+0.75%) |
Feb 14, 2006 | 21.10 | 21.29 | 20.78 | 21.22 | 124,693 | +0.21(+1.02%) |
Feb 13, 2006 | 21.18 | 21.33 | 20.94 | 21.01 | 100,708 | -0.28(-1.31%) |
Feb 10, 2006 | 21.10 | 21.37 | 20.92 | 21.29 | 149,179 | +0.13(+0.60%) |
Feb 09, 2006 | 21.42 | 21.60 | 21.13 | 21.16 | 121,051 | -0.18(-0.82%) |
Feb 08, 2006 | 21.38 | 21.53 | 21.22 | 21.33 | 144,031 | +0.03(+0.15%) |
Feb 07, 2006 | 21.62 | 21.62 | 21.29 | 21.30 | 116,656 | -0.27(-1.26%) |
Feb 06, 2006 | 21.25 | 21.58 | 21.19 | 21.57 | 120,549 | +0.29(+1.35%) |
Feb 03, 2006 | 21.45 | 21.56 | 21.26 | 21.29 | 217,490 | -0.25(-1.15%) |
Feb 02, 2006 | 21.86 | 21.86 | 21.28 | 21.53 | 202,171 | -0.45(-2.03%) |
Feb 01, 2006 | 21.94 | 22.09 | 21.73 | 21.98 | 155,081 | -0.04(-0.18%) |
Jan 31, 2006 | 21.96 | 22.19 | 21.79 | 22.02 | 155,458 | -0.01(-0.04%) |
Jan 30, 2006 | 22.43 | 22.49 | 21.96 | 22.03 | 120,172 | -0.45(-1.98%) |
Jan 27, 2006 | 22.27 | 22.76 | 22.32 | 22.47 | 142,398 | +0.21(+0.93%) |
Jan 26, 2006 | 22.09 | 22.27 | 21.84 | 22.27 | 147,044 | +0.29(+1.30%) |
Jan 25, 2006 | 22.16 | 22.17 | 21.68 | 21.98 | 151,439 | -0.22(-0.97%) |
Jan 24, 2006 | 21.98 | 22.25 | 21.87 | 22.19 | 94,932 | +0.29(+1.31%) |
Jan 23, 2006 | 21.81 | 21.97 | 21.68 | 21.91 | 128,585 | +0.19(+0.88%) |
Jan 20, 2006 | 22.12 | 22.14 | 21.59 | 21.72 | 124,693 | -0.25(-1.12%) |
Jan 19, 2006 | 21.96 | 22.11 | 21.79 | 21.96 | 110,754 | +0.05(+0.22%) |
Jan 18, 2006 | 21.58 | 21.92 | 21.54 | 21.92 | 162,866 | +0.33(+1.51%) |
Jan 17, 2006 | 21.50 | 21.64 | 21.36 | 21.59 | 168,392 | +0.14(+0.67%) |
Jan 13, 2006 | 21.42 | 21.60 | 21.33 | 21.45 | 139,887 | +0.02(+0.11%) |
Jan 12, 2006 | 21.36 | 21.44 | 21.28 | 21.42 | 125,446 | +0.02(+0.11%) |
Jan 11, 2006 | 21.50 | 21.67 | 21.14 | 21.40 | 218,244 | -0.15(-0.70%) |
Jan 10, 2006 | 21.49 | 21.65 | 21.37 | 21.55 | 119,419 | +0.06(+0.26%) |
Jan 09, 2006 | 21.57 | 21.70 | 21.45 | 21.49 | 114,647 | -0.08(-0.37%) |
Jan 06, 2006 | 21.56 | 21.60 | 21.33 | 21.57 | 101,085 | +0.12(+0.56%) |
Jan 05, 2006 | 21.53 | 21.54 | 21.29 | 21.45 | 116,154 | +0.02(+0.11%) |
Jan 04, 2006 | 21.58 | 21.68 | 21.30 | 21.43 | 175,675 | -0.02(-0.11%) |
Jan 03, 2006 | 21.11 | 21.48 | 20.86 | 21.45 | 155,960 | +0.43(+2.05%) |
Dec 30, 2005 | 20.95 | 21.10 | 20.74 | 21.02 | 174,419 | -0.05(-0.23%) |
Dec 29, 2005 | 21.12 | 21.21 | 21.03 | 21.07 | 125,320 | +0.00(+0.00%) |
Dec 28, 2005 | 21.00 | 21.22 | 20.78 | 21.07 | 160,983 | +0.08(+0.38%) |
Dec 27, 2005 | 21.43 | 21.45 | 20.93 | 20.99 | 140,766 | -0.38(-1.79%) |
Dec 23, 2005 | 21.46 | 21.58 | 21.37 | 21.37 | 67,557 | -0.01(-0.04%) |
Dec 22, 2005 | 21.26 | 21.44 | 21.06 | 21.38 | 184,088 | +0.05(+0.22%) |
Dec 21, 2005 | 21.46 | 21.50 | 21.16 | 21.33 | 158,471 | +0.09(+0.41%) |
Dec 20, 2005 | 21.17 | 21.44 | 21.13 | 21.25 | 63,162 | +0.08(+0.38%) |
Dec 19, 2005 | 21.38 | 21.45 | 21.02 | 21.17 | 141,143 | -0.32(-1.48%) |
Dec 16, 2005 | 21.60 | 21.70 | 21.38 | 21.49 | 373,702 | -0.06(-0.26%) |
Dec 15, 2005 | 21.61 | 21.61 | 21.02 | 21.54 | 137,627 | -0.05(-0.22%) |
Dec 14, 2005 | 21.46 | 21.70 | 21.31 | 21.59 | 61,781 | +0.17(+0.78%) |
Dec 13, 2005 | 21.22 | 21.53 | 21.18 | 21.42 | 85,891 | +0.16(+0.75%) |
Dec 12, 2005 | 21.50 | 21.57 | 21.20 | 21.26 | 150,058 | -0.19(-0.89%) |
Dec 09, 2005 | 21.36 | 21.49 | 21.20 | 21.45 | 76,975 | +0.15(+0.71%) |
Dec 08, 2005 | 21.26 | 21.46 | 21.06 | 21.30 | 127,330 | +0.08(+0.38%) |
Dec 07, 2005 | 21.50 | 21.53 | 21.07 | 21.22 | 85,640 | -0.29(-1.37%) |
Dec 06, 2005 | 21.32 | 21.68 | 21.29 | 21.52 | 169,271 | +0.36(+1.69%) |
Dec 05, 2005 | 21.36 | 21.49 | 21.03 | 21.16 | 151,063 | -0.22(-1.04%) |
Dec 02, 2005 | 21.60 | 21.60 | 21.29 | 21.38 | 129,339 | -0.21(-0.96%) |