Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.45 | 24.74 | 24.23 | 24.66 | 7,069,513 | +0.21(+0.86%) |
Feb 27, 2006 | 23.13 | 24.61 | 23.10 | 24.45 | 7,046,567 | +1.25(+5.39%) |
Feb 24, 2006 | 23.13 | 23.25 | 22.89 | 23.20 | 2,732,072 | +0.03(+0.13%) |
Feb 23, 2006 | 23.10 | 23.42 | 23.10 | 23.17 | 2,409,044 | -0.04(-0.19%) |
Feb 22, 2006 | 22.86 | 23.29 | 22.81 | 23.21 | 3,015,301 | +0.32(+1.40%) |
Feb 21, 2006 | 23.34 | 23.41 | 22.80 | 22.89 | 2,977,410 | -0.44(-1.87%) |
Feb 17, 2006 | 23.49 | 23.57 | 23.26 | 23.33 | 2,860,913 | -0.20(-0.86%) |
Feb 16, 2006 | 23.17 | 23.55 | 23.13 | 23.53 | 2,599,817 | +0.30(+1.27%) |
Feb 15, 2006 | 23.05 | 23.28 | 22.80 | 23.24 | 3,069,790 | +0.18(+0.77%) |
Feb 14, 2006 | 22.89 | 23.20 | 22.72 | 23.06 | 2,509,029 | +0.15(+0.64%) |
Feb 13, 2006 | 23.12 | 23.36 | 22.78 | 22.91 | 1,608,369 | -0.14(-0.59%) |
Feb 10, 2006 | 23.15 | 23.27 | 22.94 | 23.05 | 2,146,997 | -0.03(-0.13%) |
Feb 09, 2006 | 23.18 | 23.36 | 22.95 | 23.08 | 2,663,650 | -0.17(-0.72%) |
Feb 08, 2006 | 22.77 | 23.39 | 22.72 | 23.25 | 3,700,107 | +0.52(+2.30%) |
Feb 07, 2006 | 22.41 | 22.78 | 22.35 | 22.72 | 2,724,371 | +0.31(+1.40%) |
Feb 06, 2006 | 22.27 | 22.48 | 22.17 | 22.41 | 1,735,669 | -0.04(-0.16%) |
Feb 03, 2006 | 22.78 | 22.83 | 22.32 | 22.45 | 3,661,494 | -0.64(-2.77%) |
Feb 02, 2006 | 22.94 | 23.18 | 22.71 | 23.09 | 4,561,938 | +0.30(+1.30%) |
Feb 01, 2006 | 22.16 | 22.83 | 21.87 | 22.79 | 4,321,592 | +0.41(+1.82%) |
Jan 31, 2006 | 22.78 | 22.78 | 22.17 | 22.38 | 5,724,523 | -0.41(-1.78%) |
Jan 30, 2006 | 22.88 | 23.09 | 22.65 | 22.79 | 4,567,282 | -0.02(-0.08%) |
Jan 27, 2006 | 22.43 | 23.20 | 22.41 | 22.81 | 4,072,758 | +0.39(+1.73%) |
Jan 26, 2006 | 22.72 | 22.74 | 22.40 | 22.42 | 3,383,536 | -0.23(-1.01%) |
Jan 25, 2006 | 23.06 | 23.28 | 22.61 | 22.65 | 3,778,212 | -0.49(-2.10%) |
Jan 24, 2006 | 22.79 | 23.36 | 22.69 | 23.13 | 2,717,823 | +0.36(+1.57%) |
Jan 23, 2006 | 22.92 | 23.06 | 22.77 | 22.78 | 2,695,175 | -0.25(-1.10%) |
Jan 20, 2006 | 23.29 | 23.50 | 22.96 | 23.03 | 3,936,390 | -0.44(-1.86%) |
Jan 19, 2006 | 23.25 | 23.60 | 23.15 | 23.47 | 3,657,713 | +0.20(+0.85%) |
Jan 18, 2006 | 23.07 | 23.34 | 23.04 | 23.27 | 3,561,126 | +0.20(+0.88%) |
Jan 17, 2006 | 22.80 | 23.18 | 22.77 | 23.07 | 3,624,300 | +0.31(+1.38%) |
Jan 13, 2006 | 22.66 | 22.91 | 22.32 | 22.75 | 4,576,443 | +0.09(+0.41%) |
Jan 12, 2006 | 23.08 | 23.09 | 22.61 | 22.66 | 4,807,770 | -0.44(-1.89%) |
Jan 11, 2006 | 22.87 | 23.18 | 22.75 | 23.10 | 3,406,626 | +0.14(+0.59%) |
Jan 10, 2006 | 23.29 | 23.39 | 22.74 | 22.96 | 5,675,624 | -0.45(-1.92%) |
Jan 09, 2006 | 23.57 | 23.60 | 23.00 | 23.41 | 8,046,779 | -0.27(-1.14%) |
Jan 06, 2006 | 23.94 | 24.02 | 23.37 | 23.68 | 4,999,235 | -0.23(-0.95%) |
Jan 05, 2006 | 23.98 | 24.01 | 23.73 | 23.91 | 4,056,517 | -0.08(-0.33%) |
Jan 04, 2006 | 23.68 | 24.02 | 23.60 | 23.99 | 4,313,168 | +0.20(+0.85%) |
Jan 03, 2006 | 23.71 | 23.98 | 23.09 | 23.79 | 6,028,002 | +0.31(+1.34%) |
Dec 30, 2005 | 23.92 | 23.92 | 23.47 | 23.47 | 4,522,081 | -0.42(-1.78%) |
Dec 29, 2005 | 24.14 | 24.27 | 23.82 | 23.90 | 3,118,067 | -0.32(-1.32%) |
Dec 28, 2005 | 24.51 | 24.57 | 24.10 | 24.22 | 3,506,318 | -0.33(-1.33%) |
Dec 27, 2005 | 24.92 | 24.95 | 24.46 | 24.54 | 2,419,394 | -0.17(-0.67%) |
Dec 23, 2005 | 24.70 | 24.95 | 24.69 | 24.71 | 3,198,020 | +0.04(+0.17%) |
Dec 22, 2005 | 24.91 | 25.06 | 24.18 | 24.67 | 15,796,627 | -1.12(-4.35%) |
Dec 21, 2005 | 25.59 | 25.92 | 25.42 | 25.79 | 4,966,438 | +0.43(+1.70%) |
Dec 20, 2005 | 25.24 | 25.71 | 25.07 | 25.36 | 3,979,682 | +0.14(+0.54%) |
Dec 19, 2005 | 25.04 | 25.39 | 24.93 | 25.22 | 4,000,753 | -0.01(-0.02%) |
Dec 16, 2005 | 25.55 | 25.79 | 25.22 | 25.23 | 7,496,719 | -0.38(-1.49%) |
Dec 15, 2005 | 26.00 | 26.11 | 25.46 | 25.61 | 3,713,651 | -0.39(-1.49%) |
Dec 14, 2005 | 25.92 | 26.16 | 25.86 | 26.00 | 3,250,895 | +0.10(+0.38%) |
Dec 13, 2005 | 25.58 | 25.94 | 25.54 | 25.90 | 2,714,429 | +0.38(+1.50%) |
Dec 12, 2005 | 25.48 | 25.57 | 25.38 | 25.52 | 2,136,483 | +0.17(+0.66%) |
Dec 09, 2005 | 25.44 | 25.57 | 25.04 | 25.35 | 4,138,635 | -0.11(-0.44%) |
Dec 08, 2005 | 25.96 | 25.96 | 25.27 | 25.46 | 3,722,706 | -0.33(-1.27%) |
Dec 07, 2005 | 25.69 | 25.84 | 25.59 | 25.79 | 3,288,186 | -0.18(-0.71%) |
Dec 06, 2005 | 26.02 | 26.14 | 25.92 | 25.97 | 2,952,251 | -0.03(-0.12%) |
Dec 05, 2005 | 26.46 | 26.46 | 25.81 | 26.00 | 3,302,341 | -0.38(-1.45%) |
Dec 02, 2005 | 26.39 | 26.45 | 26.22 | 26.39 | 2,590,276 | -0.18(-0.67%) |