Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.77 | 2,985,042 | -0.40(-1.74%) |
Feb 27, 2006 | 23.14 | 23.26 | 23.07 | 23.17 | 2,956,118 | -0.02(-0.09%) |
Feb 24, 2006 | 23.31 | 23.34 | 23.08 | 23.19 | 2,792,944 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,332,504 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.42 | 23.24 | 23.36 | 2,808,575 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.12 | 23.21 | 4,245,877 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.18 | 22.97 | 23.17 | 3,852,186 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,396,780 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.99 | 22.66 | 22.96 | 6,564,201 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,754,770 | +0.27(+1.18%) |
Feb 13, 2006 | 22.92 | 22.93 | 22.47 | 22.62 | 3,847,219 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.21 | 22.38 | 22.99 | 6,406,432 | +0.62(+2.79%) |
Feb 09, 2006 | 22.28 | 22.45 | 22.28 | 22.36 | 3,327,313 | +0.09(+0.40%) |
Feb 08, 2006 | 22.25 | 22.28 | 21.96 | 22.28 | 3,158,734 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.17 | 22.25 | 3,834,656 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.21 | 21.70 | 22.19 | 3,999,144 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.67 | 2,284,140 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.80 | 21.40 | 21.49 | 2,208,908 | -0.19(-0.88%) |
Feb 01, 2006 | 21.46 | 21.71 | 21.46 | 21.68 | 2,410,501 | +0.06(+0.28%) |
Jan 31, 2006 | 21.60 | 21.79 | 21.58 | 21.62 | 2,560,527 | +0.02(+0.10%) |
Jan 30, 2006 | 21.46 | 21.64 | 21.30 | 21.60 | 2,611,802 | -0.01(-0.03%) |
Jan 27, 2006 | 21.75 | 21.79 | 21.60 | 21.60 | 2,511,590 | -0.14(-0.63%) |
Jan 26, 2006 | 21.68 | 21.91 | 21.73 | 21.74 | 2,732,320 | +0.07(+0.32%) |
Jan 25, 2006 | 21.64 | 21.78 | 21.56 | 21.67 | 2,099,054 | +0.01(+0.03%) |
Jan 24, 2006 | 21.41 | 21.78 | 21.39 | 21.67 | 2,494,644 | +0.26(+1.22%) |
Jan 23, 2006 | 21.41 | 21.49 | 21.29 | 21.41 | 2,736,556 | +0.00(+0.00%) |
Jan 20, 2006 | 21.78 | 21.79 | 21.23 | 21.41 | 3,652,638 | -0.37(-1.70%) |
Jan 19, 2006 | 21.91 | 21.91 | 21.69 | 21.78 | 2,784,471 | -0.05(-0.25%) |
Jan 18, 2006 | 21.62 | 21.91 | 21.58 | 21.83 | 3,144,418 | +0.21(+0.95%) |
Jan 17, 2006 | 21.44 | 21.75 | 21.36 | 21.62 | 3,097,964 | -0.05(-0.22%) |
Jan 13, 2006 | 21.53 | 21.73 | 21.52 | 21.67 | 2,448,629 | +0.24(+1.12%) |
Jan 12, 2006 | 21.36 | 21.67 | 21.28 | 21.43 | 2,765,773 | +0.07(+0.32%) |
Jan 11, 2006 | 21.67 | 21.82 | 21.28 | 21.36 | 3,540,447 | -0.27(-1.23%) |
Jan 10, 2006 | 21.25 | 21.67 | 21.18 | 21.63 | 4,724,442 | +0.38(+1.80%) |
Jan 09, 2006 | 20.95 | 21.56 | 20.90 | 21.25 | 4,139,968 | +0.34(+1.64%) |
Jan 06, 2006 | 20.97 | 21.08 | 20.78 | 20.91 | 4,601,003 | +0.10(+0.49%) |
Jan 05, 2006 | 20.73 | 20.94 | 20.69 | 20.80 | 3,628,096 | +0.08(+0.40%) |
Jan 04, 2006 | 20.86 | 21.04 | 20.72 | 20.72 | 2,221,033 | -0.27(-1.30%) |
Jan 03, 2006 | 20.77 | 21.05 | 20.59 | 21.00 | 2,525,468 | +0.22(+1.05%) |
Dec 30, 2005 | 20.71 | 20.86 | 20.71 | 20.78 | 1,696,305 | -0.05(-0.23%) |
Dec 29, 2005 | 20.71 | 20.89 | 20.70 | 20.82 | 1,494,128 | -0.01(-0.03%) |
Dec 28, 2005 | 20.80 | 20.91 | 20.71 | 20.83 | 1,838,297 | -0.05(-0.26%) |
Dec 27, 2005 | 21.08 | 21.22 | 20.84 | 20.89 | 1,576,810 | -0.14(-0.65%) |
Dec 23, 2005 | 20.92 | 21.07 | 20.84 | 21.02 | 998,909 | +0.12(+0.56%) |
Dec 22, 2005 | 20.97 | 21.05 | 20.86 | 20.91 | 1,886,504 | -0.02(-0.10%) |
Dec 21, 2005 | 21.08 | 21.08 | 20.93 | 20.93 | 2,263,981 | -0.03(-0.13%) |
Dec 20, 2005 | 21.15 | 21.19 | 20.93 | 20.95 | 2,657,088 | -0.11(-0.52%) |
Dec 19, 2005 | 21.23 | 21.19 | 21.05 | 21.06 | 2,350,315 | -0.16(-0.77%) |
Dec 16, 2005 | 21.08 | 21.24 | 21.08 | 21.23 | 3,940,419 | +0.16(+0.75%) |
Dec 15, 2005 | 21.10 | 21.15 | 20.93 | 21.07 | 2,960,939 | -0.03(-0.13%) |
Dec 14, 2005 | 20.53 | 21.19 | 20.63 | 21.10 | 3,510,938 | +0.57(+2.77%) |
Dec 13, 2005 | 20.43 | 20.69 | 20.41 | 20.53 | 3,225,347 | +0.07(+0.33%) |
Dec 12, 2005 | 20.53 | 20.63 | 20.32 | 20.46 | 2,094,087 | -0.06(-0.30%) |
Dec 09, 2005 | 20.48 | 20.61 | 20.36 | 20.52 | 2,194,884 | +0.12(+0.57%) |
Dec 08, 2005 | 20.67 | 20.71 | 20.31 | 20.41 | 1,816,823 | -0.21(-1.03%) |
Dec 07, 2005 | 20.78 | 20.82 | 20.58 | 20.62 | 1,645,615 | -0.15(-0.73%) |
Dec 06, 2005 | 20.66 | 20.86 | 20.48 | 20.77 | 2,097,447 | +0.27(+1.30%) |
Dec 05, 2005 | 20.69 | 20.69 | 20.39 | 20.50 | 2,196,199 | -0.35(-1.67%) |
Dec 02, 2005 | 20.71 | 20.91 | 20.68 | 20.85 | 1,913,822 | +0.05(+0.23%) |