Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.74 | 24.62 | 24.26 | 24.34 | 2,014,998 | -0.41(-1.64%) |
Feb 27, 2006 | 24.62 | 24.76 | 24.56 | 24.74 | 2,032,136 | +0.21(+0.85%) |
Feb 24, 2006 | 24.35 | 24.59 | 24.27 | 24.53 | 2,346,333 | +0.10(+0.39%) |
Feb 23, 2006 | 24.01 | 24.52 | 23.92 | 24.44 | 2,581,144 | +0.29(+1.22%) |
Feb 22, 2006 | 24.05 | 24.23 | 23.97 | 24.14 | 1,994,117 | +0.40(+1.69%) |
Feb 21, 2006 | 23.97 | 24.00 | 23.64 | 23.74 | 1,229,013 | -0.06(-0.23%) |
Feb 17, 2006 | 23.97 | 24.06 | 23.74 | 23.80 | 1,226,255 | -0.15(-0.64%) |
Feb 16, 2006 | 23.94 | 24.07 | 23.84 | 23.95 | 1,491,993 | +0.06(+0.25%) |
Feb 15, 2006 | 23.75 | 23.94 | 23.30 | 23.89 | 1,302,292 | +0.19(+0.81%) |
Feb 14, 2006 | 23.47 | 23.79 | 23.34 | 23.70 | 1,747,487 | +0.39(+1.66%) |
Feb 13, 2006 | 23.13 | 23.36 | 22.99 | 23.31 | 2,086,505 | +0.15(+0.64%) |
Feb 10, 2006 | 23.01 | 23.30 | 22.66 | 23.16 | 2,534,260 | -0.04(-0.17%) |
Feb 09, 2006 | 23.02 | 23.32 | 23.01 | 23.20 | 1,396,256 | +0.22(+0.97%) |
Feb 08, 2006 | 22.97 | 23.02 | 22.60 | 22.98 | 2,436,554 | +0.04(+0.15%) |
Feb 07, 2006 | 23.40 | 23.56 | 22.89 | 22.95 | 2,172,786 | -0.53(-2.27%) |
Feb 06, 2006 | 23.37 | 23.52 | 23.29 | 23.48 | 1,105,698 | +0.08(+0.35%) |
Feb 03, 2006 | 23.28 | 23.49 | 23.28 | 23.40 | 1,655,690 | -0.01(-0.04%) |
Feb 02, 2006 | 23.40 | 23.61 | 23.25 | 23.41 | 2,695,988 | +0.01(+0.04%) |
Feb 01, 2006 | 23.37 | 23.75 | 23.19 | 23.40 | 3,240,662 | +0.08(+0.35%) |
Jan 31, 2006 | 23.33 | 23.44 | 23.11 | 23.32 | 2,073,504 | -0.16(-0.69%) |
Jan 30, 2006 | 22.94 | 23.81 | 22.91 | 23.48 | 3,140,592 | +0.59(+2.57%) |
Jan 27, 2006 | 22.16 | 23.09 | 22.12 | 22.89 | 3,232,192 | +0.67(+3.02%) |
Jan 26, 2006 | 22.34 | 22.39 | 22.18 | 22.22 | 1,920,837 | +0.00(+0.00%) |
Jan 25, 2006 | 22.23 | 22.34 | 21.96 | 22.22 | 1,148,641 | +0.05(+0.21%) |
Jan 24, 2006 | 22.00 | 22.31 | 21.96 | 22.17 | 1,976,585 | +0.19(+0.85%) |
Jan 23, 2006 | 22.05 | 22.07 | 21.74 | 21.99 | 2,096,945 | -0.02(-0.07%) |
Jan 20, 2006 | 22.32 | 22.32 | 21.90 | 22.00 | 2,582,917 | -0.31(-1.39%) |
Jan 19, 2006 | 22.03 | 22.36 | 21.95 | 22.31 | 2,275,417 | +0.31(+1.41%) |
Jan 18, 2006 | 21.89 | 22.08 | 21.83 | 22.00 | 1,467,566 | +0.10(+0.44%) |
Jan 17, 2006 | 21.85 | 21.94 | 21.69 | 21.90 | 1,051,526 | -0.03(-0.12%) |
Jan 13, 2006 | 21.93 | 21.98 | 21.75 | 21.93 | 1,315,097 | +0.02(+0.07%) |
Jan 12, 2006 | 21.72 | 22.32 | 21.72 | 21.91 | 1,937,187 | -0.22(-0.99%) |
Jan 11, 2006 | 22.03 | 22.16 | 21.74 | 22.13 | 1,987,813 | +0.15(+0.67%) |
Jan 10, 2006 | 21.85 | 21.99 | 21.65 | 21.99 | 1,462,838 | +0.01(+0.05%) |
Jan 09, 2006 | 21.65 | 21.98 | 21.55 | 21.98 | 1,909,215 | +0.30(+1.41%) |
Jan 06, 2006 | 21.47 | 21.70 | 21.45 | 21.67 | 1,042,267 | +0.36(+1.67%) |
Jan 05, 2006 | 21.39 | 21.67 | 21.25 | 21.32 | 1,768,171 | -0.11(-0.50%) |
Jan 04, 2006 | 21.06 | 21.52 | 21.02 | 21.42 | 2,302,996 | +0.36(+1.71%) |
Jan 03, 2006 | 20.61 | 21.09 | 20.46 | 21.06 | 1,946,052 | +0.51(+2.47%) |
Dec 30, 2005 | 20.64 | 20.64 | 20.46 | 20.55 | 1,080,089 | -0.16(-0.76%) |
Dec 29, 2005 | 20.76 | 20.88 | 20.71 | 20.71 | 878,767 | +0.00(+0.00%) |
Dec 28, 2005 | 20.74 | 20.81 | 20.60 | 20.71 | 1,096,045 | +0.08(+0.37%) |
Dec 27, 2005 | 20.79 | 20.90 | 20.61 | 20.64 | 1,386,998 | -0.09(-0.44%) |
Dec 23, 2005 | 20.78 | 20.83 | 20.67 | 20.73 | 1,001,688 | +0.07(+0.32%) |
Dec 22, 2005 | 20.62 | 20.69 | 20.53 | 20.66 | 1,471,900 | -0.05(-0.22%) |
Dec 21, 2005 | 20.70 | 20.80 | 20.61 | 20.71 | 1,326,325 | +0.05(+0.22%) |
Dec 20, 2005 | 20.68 | 20.79 | 20.65 | 20.66 | 1,508,343 | -0.10(-0.49%) |
Dec 19, 2005 | 21.00 | 21.14 | 20.74 | 20.76 | 1,344,645 | -0.25(-1.21%) |
Dec 16, 2005 | 21.14 | 21.34 | 21.02 | 21.02 | 1,664,161 | -0.12(-0.58%) |
Dec 15, 2005 | 21.19 | 21.23 | 21.03 | 21.14 | 986,519 | -0.06(-0.26%) |
Dec 14, 2005 | 21.15 | 21.29 | 21.07 | 21.19 | 1,420,486 | +0.05(+0.22%) |
Dec 13, 2005 | 20.90 | 21.21 | 20.88 | 21.15 | 1,335,781 | +0.19(+0.92%) |
Dec 12, 2005 | 20.82 | 21.00 | 20.82 | 20.96 | 1,241,620 | +0.13(+0.63%) |
Dec 09, 2005 | 20.54 | 20.88 | 20.54 | 20.82 | 1,433,487 | +0.28(+1.38%) |
Dec 08, 2005 | 20.45 | 20.61 | 20.27 | 20.54 | 2,225,776 | +0.12(+0.57%) |
Dec 07, 2005 | 20.65 | 20.65 | 20.33 | 20.42 | 1,155,733 | -0.17(-0.81%) |
Dec 06, 2005 | 20.77 | 20.80 | 20.59 | 20.59 | 1,057,829 | -0.11(-0.54%) |
Dec 05, 2005 | 20.80 | 20.85 | 20.62 | 20.70 | 793,273 | -0.17(-0.83%) |
Dec 02, 2005 | 20.99 | 21.03 | 20.72 | 20.87 | 987,898 | -0.20(-0.96%) |