Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.06 | 24.80 | 24.62 | 24.79 | 255,829 | -0.27(-1.06%) |
Feb 27, 2006 | 25.11 | 25.16 | 24.98 | 25.06 | 233,720 | -0.16(-0.63%) |
Feb 24, 2006 | 25.30 | 25.45 | 25.09 | 25.22 | 556,665 | +0.84(+3.43%) |
Feb 23, 2006 | 24.32 | 24.50 | 24.13 | 24.38 | 283,307 | +0.06(+0.26%) |
Feb 22, 2006 | 24.09 | 24.35 | 24.09 | 24.32 | 261,830 | +0.10(+0.42%) |
Feb 21, 2006 | 24.30 | 24.38 | 24.11 | 24.21 | 183,502 | -0.13(-0.55%) |
Feb 17, 2006 | 24.40 | 24.56 | 24.24 | 24.35 | 158,708 | +0.06(+0.26%) |
Feb 16, 2006 | 24.10 | 24.30 | 24.06 | 24.28 | 265,778 | -0.06(-0.26%) |
Feb 15, 2006 | 24.33 | 24.35 | 24.17 | 24.35 | 239,247 | -0.10(-0.41%) |
Feb 14, 2006 | 24.06 | 24.49 | 23.99 | 24.45 | 468,072 | -0.08(-0.31%) |
Feb 13, 2006 | 24.56 | 24.65 | 24.41 | 24.53 | 274,463 | +0.02(+0.08%) |
Feb 10, 2006 | 24.55 | 24.58 | 24.33 | 24.51 | 303,046 | +0.22(+0.89%) |
Feb 09, 2006 | 24.47 | 24.66 | 24.25 | 24.29 | 386,902 | +0.45(+1.89%) |
Feb 08, 2006 | 23.80 | 23.85 | 23.63 | 23.84 | 323,418 | +0.60(+2.59%) |
Feb 07, 2006 | 23.27 | 23.36 | 23.22 | 23.24 | 198,030 | -0.17(-0.73%) |
Feb 06, 2006 | 23.61 | 23.69 | 23.34 | 23.41 | 243,195 | -0.04(-0.16%) |
Feb 03, 2006 | 23.55 | 23.61 | 23.35 | 23.45 | 290,729 | -0.39(-1.62%) |
Feb 02, 2006 | 23.81 | 23.88 | 23.70 | 23.84 | 340,000 | -0.41(-1.67%) |
Feb 01, 2006 | 24.32 | 24.67 | 24.18 | 24.24 | 754,379 | +0.94(+4.02%) |
Jan 31, 2006 | 23.04 | 23.33 | 23.00 | 23.30 | 580,668 | +0.13(+0.55%) |
Jan 30, 2006 | 23.20 | 23.21 | 23.03 | 23.18 | 318,523 | -0.21(-0.89%) |
Jan 27, 2006 | 23.33 | 23.52 | 23.37 | 23.39 | 249,512 | +0.06(+0.27%) |
Jan 26, 2006 | 23.21 | 23.39 | 23.20 | 23.32 | 244,300 | +0.15(+0.63%) |
Jan 25, 2006 | 23.24 | 23.28 | 23.05 | 23.18 | 269,094 | +0.02(+0.08%) |
Jan 24, 2006 | 23.23 | 23.23 | 23.01 | 23.16 | 284,886 | -0.27(-1.16%) |
Jan 23, 2006 | 23.35 | 23.53 | 23.25 | 23.43 | 280,938 | +0.49(+2.15%) |
Jan 20, 2006 | 23.32 | 23.32 | 22.87 | 22.94 | 329,419 | -0.30(-1.31%) |
Jan 19, 2006 | 23.27 | 23.37 | 23.15 | 23.24 | 444,858 | +0.57(+2.51%) |
Jan 18, 2006 | 22.75 | 22.83 | 22.54 | 22.67 | 278,253 | -0.18(-0.78%) |
Jan 17, 2006 | 22.89 | 22.92 | 22.75 | 22.85 | 295,150 | -0.29(-1.26%) |
Jan 13, 2006 | 23.24 | 23.26 | 23.07 | 23.14 | 404,115 | +0.22(+0.94%) |
Jan 12, 2006 | 23.04 | 23.09 | 22.85 | 22.92 | 457,333 | +0.13(+0.56%) |
Jan 11, 2006 | 22.60 | 22.82 | 22.56 | 22.80 | 451,648 | +0.42(+1.90%) |
Jan 10, 2006 | 22.33 | 22.40 | 22.26 | 22.37 | 157,603 | -0.14(-0.62%) |
Jan 09, 2006 | 22.49 | 22.57 | 22.32 | 22.51 | 412,169 | -0.03(-0.11%) |
Jan 06, 2006 | 22.30 | 22.54 | 22.26 | 22.54 | 364,003 | +0.46(+2.09%) |
Jan 05, 2006 | 22.21 | 22.21 | 22.00 | 22.07 | 316,943 | -0.09(-0.40%) |
Jan 04, 2006 | 22.06 | 22.19 | 22.03 | 22.16 | 435,541 | +0.18(+0.81%) |
Jan 03, 2006 | 21.61 | 22.04 | 21.57 | 21.99 | 348,053 | +0.58(+2.72%) |
Dec 30, 2005 | 21.46 | 21.46 | 21.23 | 21.40 | 176,869 | -0.06(-0.27%) |
Dec 29, 2005 | 21.45 | 21.59 | 21.38 | 21.46 | 158,392 | -0.01(-0.06%) |
Dec 28, 2005 | 21.56 | 21.64 | 21.42 | 21.47 | 191,871 | -0.13(-0.62%) |
Dec 27, 2005 | 21.66 | 21.87 | 21.60 | 21.61 | 242,563 | -0.10(-0.47%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.71 | 21.71 | 92,698 | -0.03(-0.12%) |
Dec 22, 2005 | 21.68 | 21.81 | 21.65 | 21.73 | 170,710 | -0.03(-0.15%) |
Dec 21, 2005 | 21.73 | 21.82 | 21.71 | 21.76 | 188,871 | +0.04(+0.20%) |
Dec 20, 2005 | 21.92 | 21.94 | 21.69 | 21.72 | 203,873 | -0.04(-0.17%) |
Dec 19, 2005 | 21.78 | 21.90 | 21.71 | 21.76 | 273,516 | -0.06(-0.29%) |
Dec 16, 2005 | 21.89 | 22.04 | 21.74 | 21.82 | 279,990 | +0.23(+1.09%) |
Dec 15, 2005 | 21.68 | 21.71 | 21.51 | 21.59 | 230,088 | -0.20(-0.93%) |
Dec 14, 2005 | 21.70 | 21.86 | 21.66 | 21.79 | 242,248 | +0.00(+0.00%) |
Dec 13, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 186,818 | -0.03(-0.12%) |
Dec 12, 2005 | 21.92 | 21.97 | 21.70 | 21.82 | 231,825 | +0.20(+0.94%) |
Dec 09, 2005 | 21.51 | 21.68 | 21.51 | 21.61 | 222,034 | +0.11(+0.50%) |
Dec 08, 2005 | 21.53 | 21.65 | 21.45 | 21.50 | 475,178 | +0.12(+0.56%) |
Dec 07, 2005 | 21.62 | 21.63 | 21.36 | 21.38 | 575,931 | +0.00(+0.00%) |
Dec 06, 2005 | 21.23 | 21.52 | 21.18 | 21.38 | 449,438 | +0.41(+1.96%) |
Dec 05, 2005 | 21.04 | 21.07 | 20.88 | 20.97 | 285,675 | +0.02(+0.09%) |
Dec 02, 2005 | 20.85 | 20.97 | 20.80 | 20.95 | 292,308 | +0.06(+0.27%) |