Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.86 | 22.90 | 22.37 | 22.52 | 148,013 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,202 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,282 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,421 | -0.18(-0.82%) |
Feb 22, 2006 | 21.43 | 22.12 | 21.43 | 22.11 | 161,561 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,050 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,207 | +0.17(+0.82%) |
Feb 16, 2006 | 21.28 | 21.43 | 21.12 | 21.27 | 108,889 | +0.06(+0.30%) |
Feb 15, 2006 | 21.02 | 21.26 | 20.97 | 21.21 | 94,455 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,729 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.83 | 101,545 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,419 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.98 | 122,057 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,228 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,625 | -0.27(-1.26%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,550 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,298 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,851 | -0.44(-2.03%) |
Feb 01, 2006 | 21.76 | 21.91 | 21.55 | 21.80 | 156,370 | -0.04(-0.18%) |
Jan 31, 2006 | 21.77 | 22.01 | 21.61 | 21.84 | 156,750 | -0.01(-0.04%) |
Jan 30, 2006 | 22.25 | 22.30 | 21.78 | 21.85 | 121,171 | -0.44(-1.98%) |
Jan 27, 2006 | 22.08 | 22.57 | 22.14 | 22.29 | 143,582 | +0.21(+0.93%) |
Jan 26, 2006 | 21.91 | 22.08 | 21.66 | 22.08 | 148,266 | +0.28(+1.30%) |
Jan 25, 2006 | 21.98 | 21.99 | 21.51 | 21.80 | 152,698 | -0.21(-0.97%) |
Jan 24, 2006 | 21.80 | 22.07 | 21.69 | 22.01 | 95,721 | +0.28(+1.31%) |
Jan 23, 2006 | 21.63 | 21.79 | 21.50 | 21.73 | 129,654 | +0.19(+0.88%) |
Jan 20, 2006 | 21.94 | 21.96 | 21.41 | 21.54 | 125,729 | -0.24(-1.12%) |
Jan 19, 2006 | 21.77 | 21.92 | 21.61 | 21.78 | 111,674 | +0.05(+0.22%) |
Jan 18, 2006 | 21.40 | 21.74 | 21.36 | 21.74 | 164,220 | +0.32(+1.51%) |
Jan 17, 2006 | 21.32 | 21.47 | 21.18 | 21.41 | 169,791 | +0.14(+0.67%) |
Jan 13, 2006 | 21.25 | 21.42 | 21.15 | 21.27 | 141,049 | +0.02(+0.11%) |
Jan 12, 2006 | 21.18 | 21.26 | 21.10 | 21.25 | 126,489 | +0.02(+0.11%) |
Jan 11, 2006 | 21.32 | 21.49 | 20.97 | 21.22 | 220,057 | -0.15(-0.70%) |
Jan 10, 2006 | 21.32 | 21.47 | 21.19 | 21.37 | 120,411 | +0.06(+0.26%) |
Jan 09, 2006 | 21.40 | 21.52 | 21.27 | 21.32 | 115,600 | -0.08(-0.37%) |
Jan 06, 2006 | 21.38 | 21.42 | 21.15 | 21.40 | 101,925 | +0.12(+0.56%) |
Jan 05, 2006 | 21.36 | 21.36 | 21.12 | 21.28 | 117,119 | +0.02(+0.11%) |
Jan 04, 2006 | 21.40 | 21.51 | 21.13 | 21.25 | 177,135 | -0.02(-0.11%) |
Jan 03, 2006 | 20.94 | 21.30 | 20.68 | 21.28 | 157,256 | +0.43(+2.05%) |
Dec 30, 2005 | 20.78 | 20.92 | 20.57 | 20.85 | 175,869 | -0.05(-0.23%) |
Dec 29, 2005 | 20.95 | 21.03 | 20.86 | 20.90 | 126,362 | +0.00(+0.00%) |
Dec 28, 2005 | 20.83 | 21.05 | 20.61 | 20.90 | 162,321 | +0.08(+0.38%) |
Dec 27, 2005 | 21.25 | 21.27 | 20.76 | 20.82 | 141,936 | -0.38(-1.79%) |
Dec 23, 2005 | 21.28 | 21.40 | 21.20 | 21.20 | 68,119 | -0.01(-0.04%) |
Dec 22, 2005 | 21.09 | 21.26 | 20.89 | 21.21 | 185,618 | +0.05(+0.22%) |
Dec 21, 2005 | 21.28 | 21.32 | 20.98 | 21.16 | 159,788 | +0.09(+0.41%) |
Dec 20, 2005 | 20.99 | 21.26 | 20.95 | 21.07 | 63,687 | +0.08(+0.38%) |
Dec 19, 2005 | 21.21 | 21.27 | 20.84 | 20.99 | 142,315 | -0.32(-1.48%) |
Dec 16, 2005 | 21.42 | 21.52 | 21.21 | 21.31 | 376,808 | -0.06(-0.26%) |
Dec 15, 2005 | 21.43 | 21.43 | 20.85 | 21.36 | 138,770 | -0.05(-0.22%) |
Dec 14, 2005 | 21.28 | 21.52 | 21.13 | 21.41 | 62,294 | +0.17(+0.78%) |
Dec 13, 2005 | 21.05 | 21.35 | 21.00 | 21.25 | 86,605 | +0.16(+0.75%) |
Dec 12, 2005 | 21.32 | 21.39 | 21.02 | 21.09 | 151,305 | -0.19(-0.89%) |
Dec 09, 2005 | 21.18 | 21.32 | 21.02 | 21.28 | 77,615 | +0.15(+0.71%) |
Dec 08, 2005 | 21.09 | 21.28 | 20.88 | 21.13 | 128,388 | +0.08(+0.37%) |
Dec 07, 2005 | 21.32 | 21.36 | 20.90 | 21.05 | 86,351 | -0.29(-1.37%) |
Dec 06, 2005 | 21.14 | 21.51 | 21.12 | 21.34 | 170,677 | +0.36(+1.69%) |
Dec 05, 2005 | 21.18 | 21.32 | 20.86 | 20.98 | 152,318 | -0.22(-1.04%) |
Dec 02, 2005 | 21.42 | 21.42 | 21.11 | 21.21 | 130,414 | -0.21(-0.96%) |