Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.11 | 21.22 | 20.92 | 21.07 | 2,060,567 | -0.04(-0.18%) |
Feb 27, 2006 | 20.96 | 21.21 | 20.96 | 21.11 | 1,560,505 | +0.13(+0.63%) |
Feb 24, 2006 | 21.18 | 21.22 | 20.95 | 20.98 | 1,325,166 | -0.22(-1.03%) |
Feb 23, 2006 | 21.04 | 21.30 | 20.93 | 21.20 | 1,662,193 | -0.02(-0.07%) |
Feb 22, 2006 | 21.02 | 21.25 | 20.96 | 21.21 | 1,334,059 | +0.26(+1.26%) |
Feb 21, 2006 | 20.96 | 21.03 | 20.83 | 20.95 | 1,756,019 | -0.36(-1.68%) |
Feb 17, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.16(+0.77%) |
Feb 16, 2006 | 21.14 | 21.21 | 20.92 | 21.14 | 1,299,132 | -0.16(-0.77%) |
Feb 15, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 21.18 | 21.38 | 21.03 | 21.31 | 2,854,739 | +0.12(+0.59%) |
Jan 31, 2006 | 21.41 | 21.58 | 21.17 | 21.18 | 3,361,633 | -0.33(-1.55%) |
Jan 30, 2006 | 21.29 | 21.55 | 21.28 | 21.52 | 3,016,744 | +0.22(+1.02%) |
Jan 27, 2006 | 21.73 | 21.66 | 21.24 | 21.30 | 3,940,443 | -0.42(-1.93%) |
Jan 26, 2006 | 21.52 | 21.96 | 21.61 | 21.72 | 6,666,816 | +0.20(+0.94%) |
Jan 25, 2006 | 22.11 | 22.12 | 21.46 | 21.52 | 7,927,283 | -0.89(-3.98%) |
Jan 24, 2006 | 22.46 | 22.56 | 22.14 | 22.41 | 3,850,612 | -0.06(-0.28%) |
Jan 23, 2006 | 22.51 | 22.70 | 22.44 | 22.47 | 2,464,613 | -0.04(-0.17%) |
Jan 20, 2006 | 22.62 | 22.68 | 22.26 | 22.51 | 5,067,388 | -0.18(-0.79%) |
Jan 19, 2006 | 22.47 | 22.73 | 22.42 | 22.69 | 1,977,052 | +0.23(+1.00%) |
Jan 18, 2006 | 22.50 | 22.52 | 22.31 | 22.46 | 1,733,207 | -0.09(-0.38%) |
Jan 17, 2006 | 22.51 | 22.56 | 22.38 | 22.55 | 2,677,140 | -0.23(-1.02%) |
Jan 13, 2006 | 22.67 | 22.80 | 22.59 | 22.78 | 2,060,439 | +0.00(+0.00%) |
Jan 12, 2006 | 22.56 | 22.89 | 22.50 | 22.78 | 4,573,641 | +0.23(+1.00%) |
Jan 11, 2006 | 22.31 | 22.58 | 22.20 | 22.56 | 2,465,515 | +0.25(+1.11%) |
Jan 10, 2006 | 22.35 | 22.42 | 22.18 | 22.31 | 16,439,305 | -0.22(-1.00%) |
Jan 09, 2006 | 22.28 | 22.57 | 22.27 | 22.53 | 2,447,472 | +0.31(+1.40%) |
Jan 06, 2006 | 22.08 | 22.25 | 22.04 | 22.22 | 1,543,106 | +0.21(+0.95%) |
Jan 05, 2006 | 21.93 | 22.05 | 21.83 | 22.01 | 2,319,363 | +0.04(+0.18%) |
Jan 04, 2006 | 21.62 | 22.05 | 21.61 | 21.97 | 2,612,441 | +0.34(+1.58%) |
Jan 03, 2006 | 21.82 | 21.88 | 21.47 | 21.63 | 3,151,813 | -0.24(-1.10%) |
Dec 30, 2005 | 21.82 | 21.91 | 21.77 | 21.87 | 1,218,451 | -0.09(-0.42%) |
Dec 29, 2005 | 21.94 | 22.11 | 21.83 | 21.97 | 1,129,652 | -0.02(-0.11%) |
Dec 28, 2005 | 21.99 | 22.05 | 21.80 | 21.99 | 1,295,394 | -0.09(-0.39%) |
Dec 27, 2005 | 22.18 | 22.30 | 22.00 | 22.07 | 1,634,354 | -0.05(-0.25%) |
Dec 23, 2005 | 22.17 | 22.29 | 21.96 | 22.13 | 1,163,934 | -0.02(-0.07%) |
Dec 22, 2005 | 22.04 | 22.21 | 21.95 | 22.14 | 1,704,724 | +0.18(+0.81%) |
Dec 21, 2005 | 22.14 | 22.27 | 21.90 | 21.97 | 1,670,312 | -0.16(-0.74%) |
Dec 20, 2005 | 22.06 | 22.13 | 21.93 | 22.13 | 1,395,922 | +0.17(+0.78%) |
Dec 19, 2005 | 22.43 | 22.44 | 21.88 | 21.96 | 2,755,113 | -0.57(-2.52%) |
Dec 16, 2005 | 22.63 | 22.80 | 22.52 | 22.52 | 2,648,657 | -0.10(-0.45%) |
Dec 15, 2005 | 22.77 | 22.81 | 22.35 | 22.63 | 2,297,453 | -0.14(-0.61%) |
Dec 14, 2005 | 22.87 | 23.05 | 22.56 | 22.77 | 3,079,381 | -0.09(-0.37%) |
Dec 13, 2005 | 22.38 | 22.87 | 22.28 | 22.85 | 3,081,959 | +0.39(+1.73%) |
Dec 12, 2005 | 22.39 | 22.54 | 22.27 | 22.46 | 1,098,462 | +0.07(+0.31%) |
Dec 09, 2005 | 22.19 | 22.49 | 22.19 | 22.39 | 1,106,066 | +0.19(+0.84%) |
Dec 08, 2005 | 22.27 | 22.46 | 22.07 | 22.21 | 1,270,520 | -0.11(-0.49%) |
Dec 07, 2005 | 22.13 | 22.55 | 22.09 | 22.32 | 1,902,687 | +0.16(+0.70%) |
Dec 06, 2005 | 22.23 | 22.38 | 22.12 | 22.16 | 1,357,773 | -0.06(-0.28%) |
Dec 05, 2005 | 22.51 | 22.51 | 22.00 | 22.22 | 2,155,296 | -0.42(-1.85%) |
Dec 02, 2005 | 22.54 | 22.77 | 22.50 | 22.64 | 2,432,908 | -0.01(-0.03%) |