Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.04 | 22.91 | 22.72 | 22.81 | 851,915 | -0.22(-0.97%) |
Feb 27, 2006 | 22.96 | 23.16 | 22.96 | 23.04 | 1,433,919 | +0.26(+1.15%) |
Feb 24, 2006 | 22.72 | 22.85 | 22.70 | 22.78 | 482,312 | -0.05(-0.21%) |
Feb 23, 2006 | 22.92 | 22.96 | 22.80 | 22.82 | 431,724 | -0.05(-0.24%) |
Feb 22, 2006 | 22.57 | 22.92 | 22.57 | 22.88 | 778,093 | +0.36(+1.59%) |
Feb 21, 2006 | 22.65 | 22.70 | 22.47 | 22.52 | 621,222 | -0.05(-0.24%) |
Feb 17, 2006 | 22.45 | 22.64 | 22.44 | 22.58 | 975,500 | +0.31(+1.39%) |
Feb 16, 2006 | 22.16 | 22.27 | 22.06 | 22.27 | 576,072 | -0.02(-0.11%) |
Feb 15, 2006 | 22.21 | 22.38 | 22.07 | 22.29 | 749,092 | -0.09(-0.41%) |
Feb 14, 2006 | 22.11 | 22.38 | 22.04 | 22.38 | 787,321 | +0.25(+1.12%) |
Feb 13, 2006 | 22.04 | 22.19 | 22.02 | 22.13 | 361,198 | +0.02(+0.11%) |
Feb 10, 2006 | 22.26 | 22.35 | 21.97 | 22.11 | 589,584 | +0.16(+0.75%) |
Feb 09, 2006 | 21.89 | 22.07 | 21.79 | 21.94 | 413,269 | +0.18(+0.81%) |
Feb 08, 2006 | 21.62 | 21.80 | 21.54 | 21.77 | 480,829 | +0.18(+0.84%) |
Feb 07, 2006 | 21.65 | 21.74 | 21.56 | 21.59 | 631,933 | -0.07(-0.31%) |
Feb 06, 2006 | 21.74 | 21.82 | 21.55 | 21.65 | 898,053 | +0.00(+0.00%) |
Feb 03, 2006 | 21.59 | 21.80 | 21.50 | 21.65 | 707,073 | +0.02(+0.11%) |
Feb 02, 2006 | 21.86 | 21.96 | 21.56 | 21.63 | 875,643 | -0.18(-0.83%) |
Feb 01, 2006 | 21.54 | 21.83 | 21.51 | 21.81 | 593,209 | +0.12(+0.53%) |
Jan 31, 2006 | 21.59 | 21.73 | 21.56 | 21.70 | 785,343 | +0.05(+0.22%) |
Jan 30, 2006 | 21.69 | 21.73 | 21.60 | 21.65 | 507,523 | -0.10(-0.47%) |
Jan 27, 2006 | 21.82 | 21.99 | 21.68 | 21.75 | 771,007 | +0.12(+0.56%) |
Jan 26, 2006 | 21.55 | 21.74 | 21.50 | 21.63 | 711,851 | +0.35(+1.65%) |
Jan 25, 2006 | 21.13 | 21.33 | 21.09 | 21.28 | 990,001 | +0.50(+2.42%) |
Jan 24, 2006 | 20.66 | 20.83 | 20.63 | 20.77 | 545,093 | +0.09(+0.41%) |
Jan 23, 2006 | 20.71 | 20.77 | 20.62 | 20.69 | 642,479 | +0.29(+1.43%) |
Jan 20, 2006 | 20.68 | 20.71 | 20.36 | 20.40 | 815,992 | -0.41(-1.98%) |
Jan 19, 2006 | 20.75 | 20.88 | 20.72 | 20.81 | 734,591 | +0.21(+1.00%) |
Jan 18, 2006 | 20.68 | 20.77 | 20.47 | 20.60 | 1,118,694 | -0.46(-2.19%) |
Jan 17, 2006 | 20.97 | 21.11 | 20.92 | 21.06 | 1,149,838 | -0.42(-1.95%) |
Jan 13, 2006 | 21.45 | 21.52 | 21.30 | 21.48 | 891,132 | -0.23(-1.06%) |
Jan 12, 2006 | 21.68 | 21.86 | 21.63 | 21.71 | 641,819 | -0.18(-0.80%) |
Jan 11, 2006 | 21.84 | 21.94 | 21.74 | 21.89 | 656,155 | +0.21(+0.95%) |
Jan 10, 2006 | 21.59 | 21.73 | 21.55 | 21.68 | 1,055,418 | -0.51(-2.30%) |
Jan 09, 2006 | 22.17 | 22.26 | 22.07 | 22.19 | 793,912 | -0.02(-0.11%) |
Jan 06, 2006 | 22.07 | 22.27 | 22.03 | 22.22 | 761,944 | +0.45(+2.06%) |
Jan 05, 2006 | 22.14 | 22.17 | 21.71 | 21.77 | 2,032,072 | -0.44(-1.99%) |
Jan 04, 2006 | 22.10 | 22.24 | 22.05 | 22.21 | 1,162,196 | +0.42(+1.95%) |
Jan 03, 2006 | 21.65 | 21.81 | 21.35 | 21.79 | 1,267,326 | +0.66(+3.10%) |
Dec 30, 2005 | 21.06 | 21.16 | 20.96 | 21.13 | 547,565 | -0.25(-1.16%) |
Dec 29, 2005 | 21.31 | 21.45 | 21.27 | 21.38 | 864,438 | +0.06(+0.28%) |
Dec 28, 2005 | 21.50 | 21.54 | 21.13 | 21.32 | 451,498 | +0.05(+0.26%) |
Dec 27, 2005 | 21.41 | 21.47 | 21.25 | 21.26 | 320,662 | -0.12(-0.57%) |
Dec 23, 2005 | 21.33 | 21.41 | 21.31 | 21.39 | 372,239 | -0.10(-0.45%) |
Dec 22, 2005 | 21.31 | 21.48 | 21.31 | 21.48 | 1,099,085 | +0.25(+1.17%) |
Dec 21, 2005 | 21.26 | 21.35 | 21.17 | 21.23 | 640,007 | -0.02(-0.11%) |
Dec 20, 2005 | 21.16 | 21.34 | 21.12 | 21.26 | 2,305,608 | +0.13(+0.63%) |
Dec 19, 2005 | 21.22 | 21.28 | 21.11 | 21.13 | 604,085 | +0.04(+0.20%) |
Dec 16, 2005 | 21.08 | 21.29 | 21.03 | 21.08 | 669,503 | +0.26(+1.25%) |
Dec 15, 2005 | 20.73 | 20.84 | 20.63 | 20.82 | 597,823 | -0.03(-0.15%) |
Dec 14, 2005 | 20.93 | 20.98 | 20.78 | 20.85 | 663,406 | -0.24(-1.12%) |
Dec 13, 2005 | 20.91 | 21.16 | 20.88 | 21.09 | 529,934 | +0.10(+0.46%) |
Dec 12, 2005 | 20.94 | 21.08 | 20.94 | 20.99 | 766,394 | +0.39(+1.92%) |
Dec 09, 2005 | 20.43 | 20.67 | 20.38 | 20.60 | 1,006,314 | +0.14(+0.68%) |
Dec 08, 2005 | 20.43 | 20.63 | 20.37 | 20.46 | 1,039,435 | +0.06(+0.30%) |
Dec 07, 2005 | 20.66 | 20.68 | 20.23 | 20.40 | 823,243 | -0.16(-0.80%) |
Dec 06, 2005 | 20.63 | 20.74 | 20.52 | 20.56 | 977,148 | +0.11(+0.53%) |
Dec 05, 2005 | 20.54 | 20.57 | 20.37 | 20.45 | 785,508 | +0.16(+0.78%) |
Dec 02, 2005 | 20.28 | 20.36 | 20.20 | 20.29 | 882,893 | +0.19(+0.97%) |