Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.53 | 22.21 | 21.83 | 21.86 | 1,275,958 | -0.67(-2.98%) |
Feb 27, 2006 | 22.33 | 22.56 | 22.31 | 22.53 | 929,890 | +0.37(+1.67%) |
Feb 24, 2006 | 22.16 | 22.27 | 22.07 | 22.16 | 894,480 | -0.09(-0.42%) |
Feb 23, 2006 | 22.24 | 22.42 | 22.15 | 22.25 | 566,414 | -0.24(-1.05%) |
Feb 22, 2006 | 22.15 | 22.54 | 22.13 | 22.49 | 598,402 | +0.28(+1.24%) |
Feb 21, 2006 | 22.49 | 22.50 | 22.08 | 22.21 | 802,532 | -0.34(-1.52%) |
Feb 17, 2006 | 22.47 | 22.63 | 22.46 | 22.56 | 563,736 | -0.07(-0.30%) |
Feb 16, 2006 | 22.40 | 22.63 | 22.35 | 22.62 | 983,600 | +0.15(+0.66%) |
Feb 15, 2006 | 22.50 | 22.70 | 22.30 | 22.48 | 843,596 | +0.08(+0.36%) |
Feb 14, 2006 | 22.15 | 22.41 | 22.10 | 22.40 | 1,061,711 | +0.32(+1.43%) |
Feb 13, 2006 | 22.15 | 22.18 | 21.92 | 22.08 | 449,620 | -0.05(-0.21%) |
Feb 10, 2006 | 22.23 | 22.29 | 21.90 | 22.13 | 583,822 | -0.05(-0.24%) |
Feb 09, 2006 | 22.22 | 22.40 | 22.16 | 22.18 | 754,326 | +0.12(+0.55%) |
Feb 08, 2006 | 21.88 | 22.08 | 21.82 | 22.06 | 1,141,310 | +0.24(+1.08%) |
Feb 07, 2006 | 21.92 | 22.04 | 21.82 | 21.82 | 1,263,311 | -0.41(-1.84%) |
Feb 06, 2006 | 22.17 | 22.26 | 22.05 | 22.23 | 890,462 | -0.08(-0.36%) |
Feb 03, 2006 | 22.11 | 22.48 | 22.09 | 22.31 | 924,980 | +0.05(+0.24%) |
Feb 02, 2006 | 22.68 | 22.68 | 22.15 | 22.26 | 1,157,824 | -0.52(-2.27%) |
Feb 01, 2006 | 22.73 | 22.89 | 22.69 | 22.78 | 1,738,374 | +0.15(+0.65%) |
Jan 31, 2006 | 22.57 | 22.74 | 22.48 | 22.63 | 1,287,563 | +0.09(+0.39%) |
Jan 30, 2006 | 22.60 | 22.63 | 22.44 | 22.54 | 1,135,061 | -0.03(-0.12%) |
Jan 27, 2006 | 22.65 | 22.73 | 22.50 | 22.57 | 1,142,797 | -0.11(-0.50%) |
Jan 26, 2006 | 22.45 | 22.75 | 22.45 | 22.68 | 2,980,261 | +0.90(+4.13%) |
Jan 25, 2006 | 21.65 | 21.78 | 21.61 | 21.78 | 1,572,481 | +0.26(+1.22%) |
Jan 24, 2006 | 21.71 | 21.82 | 21.49 | 21.52 | 2,232,331 | +0.22(+1.01%) |
Jan 23, 2006 | 21.36 | 21.58 | 21.29 | 21.31 | 3,450,264 | +0.75(+3.66%) |
Jan 20, 2006 | 20.89 | 20.93 | 20.49 | 20.55 | 2,099,915 | -0.67(-3.17%) |
Jan 19, 2006 | 21.17 | 21.31 | 21.12 | 21.23 | 1,652,377 | +0.22(+1.02%) |
Jan 18, 2006 | 20.94 | 21.12 | 20.81 | 21.01 | 2,881,469 | -0.02(-0.10%) |
Jan 17, 2006 | 20.88 | 21.10 | 20.88 | 21.03 | 1,191,449 | -0.24(-1.14%) |
Jan 13, 2006 | 21.18 | 21.31 | 21.08 | 21.27 | 2,226,231 | -0.11(-0.53%) |
Jan 12, 2006 | 21.63 | 21.66 | 21.38 | 21.39 | 1,817,377 | -0.72(-3.25%) |
Jan 11, 2006 | 22.03 | 22.15 | 21.93 | 22.11 | 2,230,992 | +0.12(+0.55%) |
Jan 10, 2006 | 21.95 | 22.01 | 21.88 | 21.99 | 2,229,504 | -0.30(-1.33%) |
Jan 09, 2006 | 22.25 | 22.31 | 22.17 | 22.28 | 983,451 | -0.08(-0.36%) |
Jan 06, 2006 | 22.18 | 22.46 | 22.09 | 22.36 | 1,347,522 | +0.61(+2.81%) |
Jan 05, 2006 | 21.71 | 21.80 | 21.66 | 21.75 | 1,630,209 | +0.01(+0.03%) |
Jan 04, 2006 | 21.81 | 21.82 | 21.60 | 21.74 | 1,633,184 | -0.01(-0.06%) |
Jan 03, 2006 | 21.52 | 21.84 | 21.28 | 21.76 | 2,149,757 | +0.85(+4.08%) |
Dec 30, 2005 | 20.75 | 20.98 | 20.72 | 20.90 | 469,706 | -0.24(-1.14%) |
Dec 29, 2005 | 21.17 | 21.23 | 21.09 | 21.14 | 636,640 | -0.03(-0.13%) |
Dec 28, 2005 | 21.28 | 21.31 | 21.07 | 21.17 | 846,869 | +0.19(+0.90%) |
Dec 27, 2005 | 21.28 | 21.30 | 20.98 | 20.98 | 1,172,256 | -0.21(-1.01%) |
Dec 23, 2005 | 21.14 | 21.21 | 21.10 | 21.20 | 551,238 | +0.04(+0.19%) |
Dec 22, 2005 | 21.12 | 21.17 | 21.00 | 21.16 | 602,568 | +0.05(+0.25%) |
Dec 21, 2005 | 21.15 | 21.19 | 21.02 | 21.10 | 1,425,782 | -0.04(-0.19%) |
Dec 20, 2005 | 21.19 | 21.26 | 21.10 | 21.14 | 807,739 | -0.01(-0.06%) |
Dec 19, 2005 | 21.39 | 21.46 | 21.15 | 21.16 | 1,720,371 | -0.33(-1.53%) |
Dec 16, 2005 | 21.41 | 21.65 | 21.39 | 21.49 | 2,939,941 | +0.37(+1.75%) |
Dec 15, 2005 | 21.26 | 21.31 | 21.06 | 21.12 | 1,762,179 | +0.68(+3.32%) |
Dec 14, 2005 | 20.41 | 20.59 | 20.38 | 20.44 | 1,042,220 | +0.09(+0.43%) |
Dec 13, 2005 | 20.12 | 20.37 | 20.10 | 20.35 | 3,490,436 | +0.27(+1.34%) |
Dec 12, 2005 | 20.08 | 20.15 | 20.02 | 20.08 | 7,057,048 | +0.37(+1.88%) |
Dec 09, 2005 | 19.68 | 19.79 | 19.58 | 19.71 | 1,239,060 | +0.38(+1.98%) |
Dec 08, 2005 | 19.47 | 19.61 | 19.28 | 19.33 | 1,173,447 | -0.01(-0.07%) |
Dec 07, 2005 | 19.61 | 19.63 | 19.25 | 19.34 | 625,481 | -0.16(-0.83%) |
Dec 06, 2005 | 19.59 | 19.64 | 19.45 | 19.50 | 580,697 | +0.17(+0.87%) |
Dec 05, 2005 | 19.40 | 19.46 | 19.26 | 19.34 | 1,058,438 | -0.24(-1.20%) |
Dec 02, 2005 | 19.48 | 19.59 | 19.39 | 19.57 | 892,694 | +0.26(+1.32%) |