Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.45 | 20.42 | 20.22 | 20.31 | 10,643 | -0.14(-0.68%) |
Feb 27, 2006 | 20.62 | 20.62 | 20.43 | 20.45 | 48,054 | -0.17(-0.83%) |
Feb 24, 2006 | 20.84 | 20.84 | 20.62 | 20.62 | 19,995 | -0.22(-1.06%) |
Feb 23, 2006 | 20.88 | 20.88 | 20.82 | 20.84 | 10,965 | -0.05(-0.25%) |
Feb 22, 2006 | 21.04 | 21.05 | 20.89 | 20.89 | 17,415 | -0.02(-0.10%) |
Feb 21, 2006 | 20.71 | 20.99 | 20.71 | 20.91 | 20,318 | +0.20(+0.97%) |
Feb 17, 2006 | 21.16 | 21.22 | 20.70 | 20.71 | 50,312 | -0.37(-1.76%) |
Feb 16, 2006 | 21.02 | 21.08 | 20.93 | 21.08 | 4,837 | +0.13(+0.62%) |
Feb 15, 2006 | 20.93 | 21.07 | 20.87 | 20.95 | 8,385 | +0.10(+0.49%) |
Feb 14, 2006 | 20.77 | 20.85 | 20.70 | 20.85 | 18,705 | +0.00(+0.00%) |
Feb 13, 2006 | 20.74 | 20.96 | 20.72 | 20.85 | 18,705 | +0.00(+0.01%) |
Feb 10, 2006 | 20.94 | 20.94 | 20.62 | 20.85 | 36,444 | -0.14(-0.68%) |
Feb 09, 2006 | 21.10 | 21.10 | 20.99 | 20.99 | 12,578 | -0.14(-0.65%) |
Feb 08, 2006 | 21.05 | 21.13 | 20.96 | 21.13 | 18,060 | +0.07(+0.35%) |
Feb 07, 2006 | 21.07 | 21.12 | 21.01 | 21.05 | 36,766 | -0.09(-0.44%) |
Feb 06, 2006 | 20.94 | 21.17 | 20.93 | 21.15 | 31,929 | +0.28(+1.34%) |
Feb 03, 2006 | 20.79 | 20.87 | 20.71 | 20.87 | 19,350 | -0.00(-0.01%) |
Feb 02, 2006 | 20.90 | 21.01 | 20.87 | 20.87 | 40,959 | -0.28(-1.33%) |
Feb 01, 2006 | 21.10 | 21.24 | 21.10 | 21.15 | 20,963 | +0.05(+0.25%) |
Jan 31, 2006 | 21.08 | 21.21 | 20.96 | 21.10 | 23,543 | +0.01(+0.04%) |
Jan 30, 2006 | 21.08 | 21.13 | 21.05 | 21.09 | 37,734 | +0.01(+0.03%) |
Jan 27, 2006 | 20.94 | 21.16 | 20.90 | 21.08 | 57,407 | -0.06(-0.28%) |
Jan 26, 2006 | 21.14 | 21.14 | 21.05 | 21.14 | 32,574 | +0.04(+0.19%) |
Jan 25, 2006 | 21.13 | 21.14 | 21.07 | 21.10 | 30,638 | -0.03(-0.13%) |
Jan 24, 2006 | 21.13 | 21.16 | 21.13 | 21.13 | 59,020 | +0.01(+0.04%) |
Jan 23, 2006 | 21.14 | 21.14 | 21.05 | 21.12 | 67,405 | +0.04(+0.21%) |
Jan 20, 2006 | 21.19 | 21.19 | 21.07 | 21.08 | 39,024 | -0.05(-0.24%) |
Jan 19, 2006 | 21.10 | 21.13 | 21.01 | 21.13 | 14,513 | +0.04(+0.21%) |
Jan 18, 2006 | 21.15 | 21.24 | 21.04 | 21.08 | 28,058 | -0.01(-0.04%) |
Jan 17, 2006 | 21.07 | 21.24 | 21.02 | 21.09 | 30,316 | +0.10(+0.49%) |
Jan 13, 2006 | 21.15 | 21.15 | 20.99 | 20.99 | 19,995 | -0.17(-0.80%) |
Jan 12, 2006 | 21.21 | 21.24 | 21.05 | 21.16 | 29,026 | -0.08(-0.37%) |
Jan 11, 2006 | 21.25 | 21.25 | 21.22 | 21.24 | 237,694 | -0.02(-0.07%) |
Jan 10, 2006 | 21.29 | 21.29 | 21.24 | 21.25 | 12,255 | -0.03(-0.15%) |
Jan 09, 2006 | 21.24 | 21.29 | 21.24 | 21.29 | 91,271 | +0.00(+0.00%) |
Jan 06, 2006 | 21.29 | 21.56 | 21.22 | 21.29 | 48,054 | -0.05(-0.22%) |
Jan 05, 2006 | 21.46 | 21.46 | 21.24 | 21.33 | 26,123 | -0.14(-0.65%) |
Jan 04, 2006 | 21.48 | 21.49 | 21.41 | 21.47 | 27,736 | -0.02(-0.07%) |
Jan 03, 2006 | 21.55 | 21.56 | 21.37 | 21.49 | 35,476 | -0.14(-0.65%) |
Dec 30, 2005 | 21.32 | 21.71 | 21.30 | 21.63 | 99,012 | +0.33(+1.57%) |
Dec 29, 2005 | 21.24 | 21.32 | 21.24 | 21.29 | 18,705 | +0.08(+0.39%) |
Dec 28, 2005 | 20.96 | 21.32 | 20.93 | 21.21 | 49,022 | -0.04(-0.20%) |
Dec 27, 2005 | 21.60 | 21.60 | 21.21 | 21.25 | 57,407 | -0.38(-1.74%) |
Dec 23, 2005 | 21.61 | 21.66 | 21.55 | 21.63 | 37,089 | -0.03(-0.14%) |
Dec 22, 2005 | 21.72 | 21.74 | 21.58 | 21.66 | 19,350 | -0.06(-0.29%) |
Dec 21, 2005 | 21.63 | 21.77 | 21.63 | 21.72 | 13,223 | +0.09(+0.43%) |
Dec 20, 2005 | 21.70 | 21.80 | 21.61 | 21.63 | 16,125 | -0.06(-0.29%) |
Dec 19, 2005 | 21.69 | 21.71 | 21.65 | 21.69 | 23,221 | +0.04(+0.20%) |
Dec 16, 2005 | 21.64 | 21.66 | 21.63 | 21.65 | 10,320 | -0.01(-0.06%) |
Dec 15, 2005 | 21.70 | 21.70 | 21.66 | 21.66 | 4,192 | -0.05(-0.21%) |
Dec 14, 2005 | 21.70 | 21.70 | 21.64 | 21.70 | 9,675 | +0.01(+0.06%) |
Dec 13, 2005 | 21.67 | 21.72 | 21.60 | 21.69 | 17,415 | -0.03(-0.13%) |
Dec 12, 2005 | 21.70 | 21.80 | 21.66 | 21.72 | 22,898 | +0.09(+0.43%) |
Dec 09, 2005 | 21.70 | 21.76 | 21.63 | 21.63 | 5,482 | -0.06(-0.28%) |
Dec 08, 2005 | 21.63 | 21.69 | 21.55 | 21.69 | 10,643 | -0.02(-0.07%) |
Dec 07, 2005 | 21.69 | 21.75 | 21.65 | 21.70 | 12,900 | +0.03(+0.14%) |
Dec 06, 2005 | 21.70 | 21.70 | 21.64 | 21.67 | 8,707 | -0.03(-0.14%) |
Dec 05, 2005 | 21.70 | 21.72 | 21.67 | 21.70 | 318,645 | +0.08(+0.36%) |
Dec 02, 2005 | 21.66 | 21.66 | 21.41 | 21.63 | 21,931 | -0.02(-0.10%) |