Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.38 | 23.44 | 23.25 | 23.41 | 613,926 | +0.02(+0.09%) |
Feb 27, 2006 | 23.51 | 23.54 | 23.38 | 23.38 | 711,068 | -0.02(-0.07%) |
Feb 24, 2006 | 23.35 | 23.47 | 23.30 | 23.40 | 667,513 | +0.00(+0.02%) |
Feb 23, 2006 | 23.44 | 23.55 | 23.35 | 23.40 | 859,105 | -0.10(-0.42%) |
Feb 22, 2006 | 23.42 | 23.62 | 23.41 | 23.50 | 716,941 | -0.12(-0.52%) |
Feb 21, 2006 | 23.61 | 23.66 | 23.46 | 23.62 | 628,852 | +0.24(+1.01%) |
Feb 17, 2006 | 23.22 | 23.38 | 23.19 | 23.38 | 1,228,342 | +0.00(+0.00%) |
Feb 16, 2006 | 23.17 | 23.41 | 23.07 | 23.38 | 724,037 | +0.27(+1.17%) |
Feb 15, 2006 | 23.39 | 23.54 | 23.05 | 23.11 | 809,923 | -0.30(-1.29%) |
Feb 14, 2006 | 23.24 | 23.47 | 23.14 | 23.41 | 517,518 | -0.07(-0.31%) |
Feb 13, 2006 | 23.50 | 23.64 | 23.43 | 23.49 | 2,016,488 | +0.05(+0.21%) |
Feb 10, 2006 | 23.60 | 23.67 | 23.29 | 23.44 | 875,989 | -0.16(-0.69%) |
Feb 09, 2006 | 23.79 | 23.98 | 23.57 | 23.60 | 783,741 | +0.04(+0.17%) |
Feb 08, 2006 | 23.62 | 23.62 | 23.35 | 23.56 | 651,853 | +0.09(+0.38%) |
Feb 07, 2006 | 23.87 | 23.88 | 23.43 | 23.47 | 628,852 | -0.63(-2.63%) |
Feb 06, 2006 | 24.10 | 24.20 | 24.01 | 24.10 | 657,970 | +0.18(+0.75%) |
Feb 03, 2006 | 23.80 | 24.07 | 23.71 | 23.92 | 808,944 | -0.31(-1.28%) |
Feb 02, 2006 | 24.48 | 24.48 | 24.12 | 24.23 | 1,949,198 | -0.09(-0.35%) |
Feb 01, 2006 | 24.52 | 24.77 | 24.31 | 24.32 | 965,301 | -0.47(-1.88%) |
Jan 31, 2006 | 24.74 | 24.91 | 24.66 | 24.79 | 683,173 | +0.26(+1.07%) |
Jan 30, 2006 | 24.52 | 24.60 | 24.45 | 24.52 | 615,639 | +0.24(+0.98%) |
Jan 27, 2006 | 24.38 | 24.48 | 24.21 | 24.29 | 539,785 | +0.15(+0.61%) |
Jan 26, 2006 | 24.06 | 24.21 | 23.94 | 24.14 | 963,588 | +0.30(+1.25%) |
Jan 25, 2006 | 24.20 | 24.21 | 23.76 | 23.84 | 1,003,717 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.49 | 24.15 | 24.18 | 945,481 | -0.25(-1.04%) |
Jan 23, 2006 | 24.23 | 24.50 | 24.17 | 24.43 | 640,597 | +0.35(+1.44%) |
Jan 20, 2006 | 24.45 | 24.48 | 23.92 | 24.09 | 879,904 | -0.19(-0.77%) |
Jan 19, 2006 | 24.04 | 24.29 | 23.99 | 24.28 | 1,028,431 | +0.09(+0.39%) |
Jan 18, 2006 | 24.32 | 24.32 | 23.97 | 24.18 | 1,353,624 | -0.50(-2.02%) |
Jan 17, 2006 | 24.41 | 24.68 | 24.32 | 24.68 | 1,145,882 | +0.34(+1.38%) |
Jan 13, 2006 | 24.19 | 24.41 | 24.07 | 24.35 | 490,603 | +0.20(+0.85%) |
Jan 12, 2006 | 24.23 | 24.47 | 24.08 | 24.14 | 1,034,059 | +0.05(+0.20%) |
Jan 11, 2006 | 23.78 | 24.19 | 23.76 | 24.09 | 1,080,794 | +0.33(+1.38%) |
Jan 10, 2006 | 23.67 | 23.81 | 23.65 | 23.76 | 568,903 | -0.14(-0.61%) |
Jan 09, 2006 | 23.88 | 23.91 | 23.75 | 23.91 | 3,309,429 | +0.08(+0.33%) |
Jan 06, 2006 | 23.77 | 23.95 | 23.75 | 23.83 | 1,118,844 | +0.27(+1.17%) |
Jan 05, 2006 | 23.61 | 23.63 | 23.38 | 23.56 | 985,488 | -0.26(-1.09%) |
Jan 04, 2006 | 23.60 | 23.84 | 23.51 | 23.82 | 1,010,568 | +0.13(+0.56%) |
Jan 03, 2006 | 23.35 | 23.71 | 23.31 | 23.68 | 999,557 | +0.89(+3.89%) |
Dec 30, 2005 | 22.58 | 22.88 | 22.55 | 22.80 | 486,320 | +0.08(+0.37%) |
Dec 29, 2005 | 22.79 | 22.93 | 22.71 | 22.71 | 415,972 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.82 | 22.66 | 22.73 | 699,201 | +0.04(+0.18%) |
Dec 27, 2005 | 22.84 | 22.84 | 22.68 | 22.69 | 571,962 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.13 | 22.87 | 23.00 | 1,671,231 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.90 | 22.79 | 22.79 | 283,228 | +0.01(+0.06%) |
Dec 21, 2005 | 22.86 | 22.86 | 22.74 | 22.77 | 379,269 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.81 | 22.67 | 22.74 | 797,688 | -0.14(-0.61%) |
Dec 19, 2005 | 23.04 | 23.07 | 22.88 | 22.88 | 555,445 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.15 | 23.19 | 851,520 | -0.02(-0.10%) |
Dec 15, 2005 | 23.36 | 23.37 | 23.11 | 23.21 | 987,935 | -0.28(-1.19%) |
Dec 14, 2005 | 23.43 | 23.51 | 23.41 | 23.49 | 1,626,575 | +0.30(+1.31%) |
Dec 13, 2005 | 23.18 | 23.38 | 23.16 | 23.19 | 798,300 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.03 | 22.87 | 22.96 | 987,323 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.76 | 22.55 | 22.67 | 987,323 | -0.14(-0.60%) |
Dec 08, 2005 | 22.63 | 22.93 | 22.58 | 22.80 | 1,104,774 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.85 | 22.56 | 22.62 | 1,304,196 | -0.35(-1.53%) |
Dec 06, 2005 | 22.89 | 23.12 | 22.87 | 22.98 | 533,423 | +0.14(+0.63%) |
Dec 05, 2005 | 22.93 | 23.02 | 22.79 | 22.83 | 373,763 | +0.18(+0.78%) |
Dec 02, 2005 | 22.53 | 22.68 | 22.42 | 22.66 | 629,464 | +0.04(+0.16%) |