Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.46 | 20.36 | 19.15 | 19.64 | 1,705,148 | -0.83(-4.03%) |
Feb 27, 2006 | 20.87 | 21.13 | 20.29 | 20.46 | 978,291 | -0.46(-2.21%) |
Feb 24, 2006 | 21.31 | 21.43 | 20.67 | 20.92 | 694,112 | -0.57(-2.66%) |
Feb 23, 2006 | 21.99 | 22.09 | 21.49 | 21.50 | 346,983 | -0.49(-2.22%) |
Feb 22, 2006 | 21.34 | 22.14 | 21.34 | 21.99 | 543,680 | +0.57(+2.67%) |
Feb 21, 2006 | 21.35 | 21.62 | 21.13 | 21.41 | 685,795 | +0.19(+0.91%) |
Feb 17, 2006 | 21.54 | 21.54 | 21.15 | 21.22 | 318,599 | -0.25(-1.18%) |
Feb 16, 2006 | 21.88 | 21.88 | 21.31 | 21.47 | 505,211 | -0.28(-1.28%) |
Feb 15, 2006 | 21.87 | 22.11 | 21.63 | 21.75 | 432,947 | -0.20(-0.92%) |
Feb 14, 2006 | 21.92 | 22.10 | 21.78 | 21.95 | 503,661 | +0.03(+0.15%) |
Feb 13, 2006 | 22.73 | 22.82 | 21.80 | 21.92 | 724,930 | -0.94(-4.12%) |
Feb 10, 2006 | 23.09 | 23.09 | 22.74 | 22.86 | 255,281 | -0.23(-0.98%) |
Feb 09, 2006 | 23.05 | 23.12 | 22.89 | 23.09 | 275,581 | +0.12(+0.51%) |
Feb 08, 2006 | 23.24 | 23.37 | 22.83 | 22.97 | 336,638 | -0.29(-1.23%) |
Feb 07, 2006 | 23.14 | 23.79 | 23.05 | 23.26 | 374,123 | +0.21(+0.91%) |
Feb 06, 2006 | 23.18 | 23.18 | 22.74 | 23.05 | 408,381 | -0.21(-0.91%) |
Feb 03, 2006 | 23.67 | 23.69 | 23.16 | 23.26 | 907,513 | -0.42(-1.78%) |
Feb 02, 2006 | 23.65 | 23.69 | 23.49 | 23.68 | 606,757 | +0.05(+0.21%) |
Feb 01, 2006 | 23.64 | 23.70 | 23.41 | 23.63 | 556,036 | +0.05(+0.21%) |
Jan 31, 2006 | 23.28 | 23.59 | 22.78 | 23.58 | 931,518 | +0.47(+2.04%) |
Jan 30, 2006 | 22.73 | 23.13 | 22.57 | 23.11 | 603,517 | +0.35(+1.52%) |
Jan 27, 2006 | 22.60 | 22.80 | 22.52 | 22.76 | 216,772 | +0.16(+0.71%) |
Jan 26, 2006 | 22.64 | 22.73 | 22.40 | 22.60 | 430,374 | -0.03(-0.15%) |
Jan 25, 2006 | 22.58 | 22.68 | 22.48 | 22.63 | 345,367 | -0.04(-0.19%) |
Jan 24, 2006 | 22.52 | 22.73 | 22.52 | 22.68 | 497,716 | +0.13(+0.60%) |
Jan 23, 2006 | 22.52 | 22.62 | 22.40 | 22.54 | 577,477 | +0.10(+0.45%) |
Jan 20, 2006 | 22.63 | 22.63 | 22.18 | 22.44 | 593,212 | -0.04(-0.19%) |
Jan 19, 2006 | 22.36 | 22.57 | 22.31 | 22.48 | 344,819 | +0.23(+1.02%) |
Jan 18, 2006 | 21.67 | 22.50 | 21.67 | 22.25 | 690,232 | +0.42(+1.93%) |
Jan 17, 2006 | 22.19 | 22.52 | 21.75 | 21.83 | 751,837 | -0.30(-1.37%) |
Jan 13, 2006 | 22.59 | 22.59 | 21.92 | 22.14 | 267,488 | -0.29(-1.31%) |
Jan 12, 2006 | 22.81 | 23.09 | 22.40 | 22.43 | 563,404 | -0.38(-1.66%) |
Jan 11, 2006 | 22.36 | 22.81 | 22.20 | 22.81 | 438,222 | +0.46(+2.07%) |
Jan 10, 2006 | 22.65 | 22.73 | 22.14 | 22.35 | 367,136 | -0.30(-1.34%) |
Jan 09, 2006 | 23.08 | 23.17 | 22.52 | 22.65 | 661,193 | -0.52(-2.25%) |
Jan 06, 2006 | 23.17 | 23.56 | 23.09 | 23.17 | 509,974 | +0.00(+0.00%) |
Jan 05, 2006 | 24.32 | 24.42 | 22.83 | 23.17 | 1,149,816 | -1.34(-5.46%) |
Jan 04, 2006 | 24.73 | 24.76 | 22.94 | 24.51 | 1,184,785 | -0.35(-1.39%) |
Jan 03, 2006 | 25.42 | 25.49 | 24.78 | 24.86 | 1,311,335 | -0.85(-3.31%) |
Dec 30, 2005 | 26.24 | 26.27 | 25.68 | 25.71 | 239,811 | -0.51(-1.96%) |
Dec 29, 2005 | 26.37 | 26.44 | 26.20 | 26.22 | 138,244 | -0.03(-0.10%) |
Dec 28, 2005 | 26.44 | 26.44 | 26.12 | 26.25 | 346,189 | +0.03(+0.10%) |
Dec 27, 2005 | 26.33 | 26.68 | 26.17 | 26.22 | 220,896 | -0.11(-0.42%) |
Dec 23, 2005 | 26.37 | 26.51 | 26.24 | 26.33 | 163,338 | -0.04(-0.16%) |
Dec 22, 2005 | 26.32 | 26.80 | 26.21 | 26.37 | 227,450 | +0.05(+0.19%) |
Dec 21, 2005 | 26.36 | 26.44 | 26.19 | 26.32 | 516,016 | +0.15(+0.58%) |
Dec 20, 2005 | 26.27 | 26.75 | 26.17 | 26.17 | 545,182 | -0.39(-1.46%) |
Dec 19, 2005 | 26.78 | 26.82 | 26.15 | 26.56 | 367,457 | +0.03(+0.13%) |
Dec 16, 2005 | 26.94 | 27.03 | 26.51 | 26.52 | 318,602 | -0.33(-1.22%) |
Dec 15, 2005 | 26.68 | 26.87 | 26.25 | 26.85 | 318,229 | +0.03(+0.09%) |
Dec 14, 2005 | 26.80 | 27.17 | 26.68 | 26.83 | 233,444 | -0.11(-0.41%) |
Dec 13, 2005 | 26.99 | 27.11 | 26.53 | 26.94 | 264,984 | -0.05(-0.19%) |
Dec 12, 2005 | 27.37 | 27.45 | 26.94 | 26.99 | 265,726 | -0.51(-1.84%) |
Dec 09, 2005 | 27.00 | 27.64 | 26.79 | 27.49 | 326,351 | +0.49(+1.81%) |
Dec 08, 2005 | 27.10 | 27.28 | 26.62 | 27.00 | 435,036 | +0.03(+0.12%) |
Dec 07, 2005 | 27.60 | 27.96 | 26.58 | 26.97 | 662,341 | -0.71(-2.56%) |
Dec 06, 2005 | 26.99 | 29.86 | 26.99 | 27.68 | 1,123,968 | +0.70(+2.59%) |
Dec 05, 2005 | 26.52 | 27.58 | 26.52 | 26.98 | 975,613 | -2.28(-7.80%) |
Dec 02, 2005 | 29.21 | 29.47 | 29.02 | 29.26 | 211,225 | -0.12(-0.40%) |