Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.85 | 22.96 | 22.16 | 22.48 | 2,353,195 | -0.37(-1.60%) |
Feb 27, 2006 | 22.99 | 23.20 | 22.60 | 22.85 | 1,619,571 | -0.48(-2.05%) |
Feb 24, 2006 | 23.57 | 23.92 | 23.32 | 23.33 | 1,204,007 | +0.28(+1.22%) |
Feb 23, 2006 | 22.97 | 23.56 | 22.60 | 23.04 | 1,677,903 | -0.33(-1.41%) |
Feb 22, 2006 | 24.38 | 24.38 | 23.30 | 23.37 | 1,299,595 | -1.01(-4.12%) |
Feb 21, 2006 | 24.57 | 24.60 | 24.20 | 24.38 | 1,280,435 | +0.80(+3.39%) |
Feb 17, 2006 | 23.66 | 24.41 | 23.40 | 23.58 | 1,097,987 | +0.11(+0.48%) |
Feb 16, 2006 | 23.11 | 23.95 | 23.11 | 23.47 | 1,437,123 | +0.69(+3.01%) |
Feb 15, 2006 | 23.02 | 23.67 | 22.66 | 22.78 | 2,652,946 | -0.02(-0.08%) |
Feb 14, 2006 | 21.37 | 23.23 | 21.32 | 22.80 | 2,497,535 | +0.90(+4.12%) |
Feb 13, 2006 | 21.98 | 22.70 | 21.80 | 21.90 | 1,169,199 | -0.68(-3.00%) |
Feb 10, 2006 | 23.12 | 23.21 | 22.15 | 22.57 | 2,282,941 | -0.48(-2.08%) |
Feb 09, 2006 | 24.47 | 24.75 | 22.85 | 23.05 | 2,323,603 | -1.38(-5.65%) |
Feb 08, 2006 | 24.38 | 24.53 | 23.30 | 24.43 | 2,326,797 | -0.10(-0.42%) |
Feb 07, 2006 | 25.93 | 25.93 | 24.35 | 24.54 | 2,011,930 | -1.94(-7.34%) |
Feb 06, 2006 | 26.65 | 26.88 | 26.38 | 26.48 | 961,417 | +0.27(+1.04%) |
Feb 03, 2006 | 26.55 | 26.87 | 25.93 | 26.21 | 1,175,693 | -0.34(-1.27%) |
Feb 02, 2006 | 27.41 | 27.74 | 26.31 | 26.55 | 1,042,529 | -0.86(-3.15%) |
Feb 01, 2006 | 28.06 | 28.24 | 27.26 | 27.41 | 1,387,945 | -0.65(-2.31%) |
Jan 31, 2006 | 27.55 | 28.13 | 27.51 | 28.06 | 902,659 | +0.56(+2.05%) |
Jan 30, 2006 | 26.78 | 27.71 | 26.78 | 27.50 | 1,079,466 | +0.85(+3.17%) |
Jan 27, 2006 | 26.69 | 27.29 | 26.54 | 26.65 | 1,827,140 | +0.59(+2.27%) |
Jan 26, 2006 | 26.51 | 26.54 | 25.45 | 26.06 | 2,190,759 | -0.48(-1.81%) |
Jan 25, 2006 | 27.76 | 27.86 | 26.50 | 26.54 | 1,417,963 | -0.61(-2.25%) |
Jan 24, 2006 | 27.28 | 27.62 | 26.98 | 27.15 | 1,552,404 | -0.12(-0.45%) |
Jan 23, 2006 | 27.71 | 28.04 | 27.19 | 27.27 | 1,282,670 | -0.44(-1.59%) |
Jan 20, 2006 | 28.31 | 28.67 | 27.59 | 27.71 | 1,125,450 | -0.26(-0.94%) |
Jan 19, 2006 | 26.70 | 28.16 | 26.69 | 27.98 | 1,405,083 | +1.09(+4.05%) |
Jan 18, 2006 | 27.76 | 27.90 | 26.57 | 26.89 | 810,903 | -0.70(-2.55%) |
Jan 17, 2006 | 27.24 | 27.81 | 27.21 | 27.59 | 779,714 | +0.62(+2.30%) |
Jan 13, 2006 | 27.06 | 27.23 | 26.47 | 26.97 | 760,235 | -0.05(-0.17%) |
Jan 12, 2006 | 27.10 | 27.91 | 26.91 | 27.02 | 1,816,389 | +0.01(+0.03%) |
Jan 11, 2006 | 26.71 | 27.21 | 26.33 | 27.01 | 1,385,816 | +0.39(+1.48%) |
Jan 10, 2006 | 25.96 | 26.73 | 25.86 | 26.61 | 1,195,917 | +0.66(+2.53%) |
Jan 09, 2006 | 25.97 | 26.13 | 25.54 | 25.96 | 1,232,854 | -0.07(-0.25%) |
Jan 06, 2006 | 26.16 | 26.49 | 25.88 | 26.02 | 1,264,149 | +0.23(+0.91%) |
Jan 05, 2006 | 26.82 | 26.92 | 25.61 | 25.79 | 1,732,084 | -1.00(-3.72%) |
Jan 04, 2006 | 25.93 | 26.97 | 25.93 | 26.78 | 1,878,341 | +0.89(+3.45%) |
Jan 03, 2006 | 24.75 | 25.93 | 24.75 | 25.89 | 1,807,554 | +1.15(+4.63%) |
Dec 30, 2005 | 23.99 | 24.90 | 23.97 | 24.75 | 797,917 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,474 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,287,993 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,646 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,685 | -0.41(-1.62%) |
Dec 22, 2005 | 25.65 | 25.88 | 25.30 | 25.55 | 559,265 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,845 | +0.10(+0.40%) |
Dec 20, 2005 | 25.83 | 26.12 | 25.72 | 25.83 | 751,826 | +0.11(+0.44%) |
Dec 19, 2005 | 25.67 | 26.10 | 25.41 | 25.71 | 1,274,900 | +0.06(+0.22%) |
Dec 16, 2005 | 26.44 | 26.48 | 25.52 | 25.66 | 1,160,151 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,048 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,524 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,102,941 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.20 | 1,452,664 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.50 | 24.95 | 25.11 | 1,321,523 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.68 | 24.75 | 25.68 | 1,087,130 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.51 | 24.57 | 24.71 | 1,045,616 | -0.09(-0.38%) |
Dec 06, 2005 | 24.43 | 25.31 | 24.06 | 24.80 | 1,510,039 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,478,956 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,088 | -0.18(-1.09%) |