Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.38 | 23.43 | 23.24 | 23.40 | 614,128 | +0.02(+0.09%) |
Feb 27, 2006 | 23.50 | 23.53 | 23.38 | 23.38 | 711,302 | -0.02(-0.07%) |
Feb 24, 2006 | 23.34 | 23.46 | 23.29 | 23.39 | 667,733 | +0.00(+0.02%) |
Feb 23, 2006 | 23.43 | 23.54 | 23.34 | 23.39 | 859,388 | -0.10(-0.42%) |
Feb 22, 2006 | 23.41 | 23.61 | 23.40 | 23.49 | 717,177 | -0.12(-0.52%) |
Feb 21, 2006 | 23.61 | 23.65 | 23.45 | 23.61 | 629,059 | +0.24(+1.01%) |
Feb 17, 2006 | 23.21 | 23.37 | 23.18 | 23.37 | 1,228,747 | +0.00(+0.00%) |
Feb 16, 2006 | 23.16 | 23.41 | 23.07 | 23.37 | 724,275 | +0.27(+1.17%) |
Feb 15, 2006 | 23.38 | 23.53 | 23.04 | 23.10 | 810,189 | -0.30(-1.29%) |
Feb 14, 2006 | 23.23 | 23.47 | 23.13 | 23.41 | 517,689 | -0.07(-0.31%) |
Feb 13, 2006 | 23.49 | 23.63 | 23.42 | 23.48 | 2,017,152 | +0.05(+0.21%) |
Feb 10, 2006 | 23.59 | 23.66 | 23.29 | 23.43 | 876,277 | -0.16(-0.69%) |
Feb 09, 2006 | 23.78 | 23.97 | 23.56 | 23.59 | 783,999 | +0.04(+0.17%) |
Feb 08, 2006 | 23.61 | 23.61 | 23.34 | 23.55 | 652,068 | +0.09(+0.38%) |
Feb 07, 2006 | 23.86 | 23.87 | 23.43 | 23.46 | 629,059 | -0.63(-2.63%) |
Feb 06, 2006 | 24.09 | 24.19 | 24.01 | 24.10 | 658,187 | +0.18(+0.75%) |
Feb 03, 2006 | 23.79 | 24.06 | 23.70 | 23.92 | 809,210 | -0.31(-1.28%) |
Feb 02, 2006 | 24.47 | 24.47 | 24.11 | 24.23 | 1,949,840 | -0.09(-0.35%) |
Feb 01, 2006 | 24.51 | 24.77 | 24.30 | 24.31 | 965,619 | -0.47(-1.88%) |
Jan 31, 2006 | 24.73 | 24.90 | 24.66 | 24.78 | 683,398 | +0.26(+1.07%) |
Jan 30, 2006 | 24.51 | 24.59 | 24.44 | 24.52 | 615,842 | +0.24(+0.98%) |
Jan 27, 2006 | 24.37 | 24.47 | 24.20 | 24.28 | 539,963 | +0.15(+0.61%) |
Jan 26, 2006 | 24.06 | 24.21 | 23.93 | 24.13 | 963,905 | +0.30(+1.25%) |
Jan 25, 2006 | 24.19 | 24.21 | 23.75 | 23.83 | 1,004,047 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.48 | 24.15 | 24.17 | 945,792 | -0.25(-1.04%) |
Jan 23, 2006 | 24.22 | 24.49 | 24.17 | 24.43 | 640,808 | +0.35(+1.44%) |
Jan 20, 2006 | 24.44 | 24.47 | 23.91 | 24.08 | 880,194 | -0.19(-0.77%) |
Jan 19, 2006 | 24.03 | 24.28 | 23.98 | 24.27 | 1,028,769 | +0.09(+0.39%) |
Jan 18, 2006 | 24.31 | 24.31 | 23.96 | 24.17 | 1,354,069 | -0.50(-2.02%) |
Jan 17, 2006 | 24.41 | 24.67 | 24.31 | 24.67 | 1,146,259 | +0.34(+1.38%) |
Jan 13, 2006 | 24.18 | 24.41 | 24.06 | 24.34 | 490,764 | +0.20(+0.85%) |
Jan 12, 2006 | 24.22 | 24.46 | 24.08 | 24.13 | 1,034,399 | +0.05(+0.20%) |
Jan 11, 2006 | 23.77 | 24.18 | 23.75 | 24.08 | 1,081,150 | +0.33(+1.38%) |
Jan 10, 2006 | 23.66 | 23.80 | 23.64 | 23.76 | 569,091 | -0.14(-0.60%) |
Jan 09, 2006 | 23.87 | 23.90 | 23.74 | 23.90 | 3,310,518 | +0.08(+0.33%) |
Jan 06, 2006 | 23.76 | 23.94 | 23.74 | 23.82 | 1,119,212 | +0.27(+1.17%) |
Jan 05, 2006 | 23.60 | 23.62 | 23.37 | 23.55 | 985,812 | -0.26(-1.09%) |
Jan 04, 2006 | 23.59 | 23.83 | 23.50 | 23.81 | 1,010,901 | +0.13(+0.56%) |
Jan 03, 2006 | 23.34 | 23.71 | 23.30 | 23.68 | 999,886 | +0.89(+3.89%) |
Dec 30, 2005 | 22.57 | 22.88 | 22.54 | 22.79 | 486,481 | +0.08(+0.37%) |
Dec 29, 2005 | 22.78 | 22.92 | 22.71 | 22.71 | 416,109 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.81 | 22.65 | 22.72 | 699,431 | +0.04(+0.18%) |
Dec 27, 2005 | 22.83 | 22.84 | 22.67 | 22.68 | 572,150 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.12 | 22.86 | 22.99 | 1,671,781 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.89 | 22.78 | 22.78 | 283,321 | +0.01(+0.06%) |
Dec 21, 2005 | 22.85 | 22.85 | 22.73 | 22.77 | 379,394 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.80 | 22.66 | 22.73 | 797,951 | -0.14(-0.61%) |
Dec 19, 2005 | 23.03 | 23.06 | 22.87 | 22.87 | 555,628 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.14 | 23.18 | 851,800 | -0.02(-0.10%) |
Dec 15, 2005 | 23.35 | 23.36 | 23.11 | 23.20 | 988,260 | -0.28(-1.19%) |
Dec 14, 2005 | 23.42 | 23.51 | 23.40 | 23.48 | 1,627,110 | +0.30(+1.31%) |
Dec 13, 2005 | 23.17 | 23.37 | 23.16 | 23.18 | 798,563 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.02 | 22.86 | 22.95 | 987,648 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.75 | 22.54 | 22.66 | 987,648 | -0.14(-0.60%) |
Dec 08, 2005 | 22.62 | 22.92 | 22.57 | 22.80 | 1,105,138 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.84 | 22.55 | 22.62 | 1,304,625 | -0.35(-1.53%) |
Dec 06, 2005 | 22.88 | 23.12 | 22.87 | 22.97 | 533,599 | +0.14(+0.63%) |
Dec 05, 2005 | 22.92 | 23.01 | 22.79 | 22.82 | 373,886 | +0.18(+0.78%) |
Dec 02, 2005 | 22.53 | 22.67 | 22.41 | 22.65 | 629,671 | +0.04(+0.16%) |