Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.36 | 24.44 | 23.97 | 24.06 | 5,738,374 | -0.31(-1.26%) |
Feb 27, 2006 | 24.44 | 24.49 | 24.25 | 24.36 | 1,959,031 | -0.03(-0.11%) |
Feb 24, 2006 | 24.42 | 24.49 | 24.27 | 24.39 | 1,499,954 | -0.08(-0.33%) |
Feb 23, 2006 | 24.52 | 24.58 | 24.34 | 24.47 | 1,762,714 | -0.05(-0.19%) |
Feb 22, 2006 | 24.33 | 24.55 | 23.86 | 24.52 | 2,824,107 | +0.28(+1.14%) |
Feb 21, 2006 | 24.04 | 24.28 | 23.94 | 24.24 | 2,400,039 | +0.20(+0.84%) |
Feb 17, 2006 | 23.91 | 24.07 | 23.77 | 24.04 | 2,606,897 | +0.13(+0.56%) |
Feb 16, 2006 | 23.81 | 23.97 | 23.75 | 23.91 | 1,556,421 | +0.07(+0.29%) |
Feb 15, 2006 | 23.38 | 23.91 | 23.35 | 23.84 | 3,140,888 | +0.42(+1.79%) |
Feb 14, 2006 | 23.26 | 23.43 | 22.85 | 23.42 | 2,643,977 | +0.19(+0.80%) |
Feb 13, 2006 | 23.08 | 23.26 | 23.00 | 23.23 | 1,699,095 | +0.15(+0.64%) |
Feb 10, 2006 | 22.97 | 23.24 | 22.89 | 23.08 | 2,252,284 | +0.08(+0.35%) |
Feb 09, 2006 | 22.90 | 23.17 | 22.85 | 23.00 | 2,323,244 | +0.09(+0.37%) |
Feb 08, 2006 | 22.98 | 22.98 | 22.73 | 22.92 | 2,988,050 | -0.09(-0.39%) |
Feb 07, 2006 | 22.83 | 23.09 | 22.82 | 23.01 | 3,265,304 | +0.10(+0.44%) |
Feb 06, 2006 | 22.71 | 22.96 | 22.71 | 22.91 | 4,031,750 | +0.17(+0.75%) |
Feb 03, 2006 | 22.66 | 22.90 | 22.28 | 22.74 | 3,171,756 | -0.12(-0.53%) |
Feb 02, 2006 | 22.85 | 23.04 | 22.82 | 22.86 | 4,418,174 | -0.02(-0.09%) |
Feb 01, 2006 | 22.58 | 23.03 | 22.50 | 22.88 | 4,245,196 | +0.35(+1.56%) |
Jan 31, 2006 | 22.46 | 22.68 | 22.40 | 22.53 | 2,627,978 | -0.02(-0.09%) |
Jan 30, 2006 | 22.63 | 22.71 | 22.43 | 22.55 | 2,163,066 | -0.07(-0.33%) |
Jan 27, 2006 | 22.27 | 22.75 | 22.27 | 22.63 | 3,454,657 | +0.41(+1.84%) |
Jan 26, 2006 | 22.26 | 22.32 | 22.17 | 22.22 | 2,485,493 | +0.10(+0.43%) |
Jan 25, 2006 | 21.97 | 22.35 | 22.03 | 22.12 | 2,380,088 | +0.15(+0.70%) |
Jan 24, 2006 | 21.78 | 22.06 | 21.78 | 21.97 | 2,048,814 | +0.19(+0.88%) |
Jan 23, 2006 | 21.67 | 21.87 | 21.67 | 21.78 | 1,390,596 | +0.11(+0.49%) |
Jan 20, 2006 | 21.92 | 22.05 | 21.66 | 21.67 | 2,196,570 | -0.24(-1.12%) |
Jan 19, 2006 | 21.66 | 21.98 | 21.59 | 21.92 | 1,798,288 | +0.32(+1.50%) |
Jan 18, 2006 | 21.50 | 21.61 | 21.44 | 21.59 | 3,021,554 | +0.08(+0.37%) |
Jan 17, 2006 | 21.52 | 21.60 | 21.38 | 21.51 | 2,172,477 | -0.04(-0.20%) |
Jan 13, 2006 | 21.86 | 21.86 | 21.46 | 21.55 | 3,244,034 | -0.23(-1.05%) |
Jan 12, 2006 | 22.02 | 22.04 | 21.76 | 21.78 | 2,432,414 | -0.21(-0.94%) |
Jan 11, 2006 | 22.16 | 22.16 | 21.89 | 21.99 | 2,658,282 | -0.12(-0.53%) |
Jan 10, 2006 | 21.89 | 22.26 | 21.82 | 22.11 | 3,042,635 | +0.17(+0.77%) |
Jan 09, 2006 | 21.86 | 21.94 | 21.77 | 21.94 | 2,720,396 | +0.21(+0.98%) |
Jan 06, 2006 | 21.46 | 21.73 | 21.46 | 21.72 | 3,062,022 | +0.36(+1.69%) |
Jan 05, 2006 | 21.36 | 21.53 | 21.26 | 21.36 | 3,334,758 | +0.04(+0.20%) |
Jan 04, 2006 | 21.25 | 21.43 | 21.17 | 21.32 | 2,373,500 | +0.07(+0.35%) |
Jan 03, 2006 | 20.88 | 21.28 | 20.64 | 21.25 | 3,645,139 | +0.46(+2.22%) |
Dec 30, 2005 | 20.77 | 20.92 | 20.69 | 20.78 | 1,565,268 | -0.09(-0.43%) |
Dec 29, 2005 | 21.14 | 21.24 | 20.86 | 20.87 | 1,731,281 | -0.21(-0.98%) |
Dec 28, 2005 | 21.41 | 21.43 | 21.00 | 21.08 | 1,809,017 | -0.20(-0.95%) |
Dec 27, 2005 | 21.31 | 21.43 | 20.88 | 21.28 | 1,794,336 | -0.03(-0.12%) |
Dec 23, 2005 | 21.21 | 21.35 | 21.20 | 21.31 | 1,115,789 | +0.06(+0.30%) |
Dec 22, 2005 | 21.21 | 21.29 | 20.95 | 21.25 | 2,151,020 | +0.04(+0.18%) |
Dec 21, 2005 | 21.18 | 21.29 | 21.12 | 21.21 | 1,768,173 | +0.16(+0.76%) |
Dec 20, 2005 | 20.93 | 21.09 | 20.87 | 21.05 | 2,100,576 | +0.17(+0.81%) |
Dec 19, 2005 | 21.18 | 21.17 | 20.85 | 20.88 | 1,992,723 | -0.30(-1.40%) |
Dec 16, 2005 | 21.03 | 21.32 | 21.10 | 21.18 | 2,961,511 | +0.14(+0.68%) |
Dec 15, 2005 | 21.26 | 21.46 | 20.99 | 21.03 | 2,858,364 | -0.57(-2.66%) |
Dec 14, 2005 | 21.73 | 21.75 | 21.57 | 21.61 | 2,362,395 | -0.07(-0.32%) |
Dec 13, 2005 | 21.52 | 21.71 | 21.44 | 21.68 | 2,339,996 | +0.19(+0.87%) |
Dec 12, 2005 | 21.28 | 21.55 | 21.28 | 21.49 | 3,702,735 | -0.03(-0.12%) |
Dec 09, 2005 | 21.62 | 21.62 | 21.38 | 21.52 | 2,142,738 | +0.07(+0.32%) |
Dec 08, 2005 | 21.44 | 21.65 | 21.28 | 21.45 | 3,260,222 | -0.02(-0.07%) |
Dec 07, 2005 | 21.54 | 21.60 | 21.35 | 21.46 | 1,803,182 | -0.08(-0.37%) |
Dec 06, 2005 | 21.68 | 21.71 | 21.52 | 21.54 | 2,445,025 | -0.03(-0.12%) |
Dec 05, 2005 | 21.73 | 21.81 | 21.40 | 21.57 | 2,103,587 | -0.16(-0.73%) |
Dec 02, 2005 | 21.78 | 21.79 | 21.60 | 21.73 | 2,141,797 | -0.08(-0.37%) |