Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.06 | 21.15 | 20.91 | 21.05 | 750,985 | -0.01(-0.06%) |
Feb 27, 2006 | 21.09 | 21.26 | 21.06 | 21.06 | 515,014 | -0.03(-0.12%) |
Feb 24, 2006 | 21.13 | 21.15 | 20.98 | 21.09 | 656,689 | +0.09(+0.43%) |
Feb 23, 2006 | 20.93 | 21.10 | 20.83 | 21.00 | 755,600 | +0.01(+0.06%) |
Feb 22, 2006 | 20.85 | 21.07 | 20.84 | 20.98 | 898,352 | +0.05(+0.22%) |
Feb 21, 2006 | 20.66 | 21.06 | 20.54 | 20.94 | 599,465 | +0.42(+2.06%) |
Feb 17, 2006 | 20.30 | 20.67 | 20.18 | 20.52 | 558,701 | +0.23(+1.12%) |
Feb 16, 2006 | 20.10 | 20.34 | 20.02 | 20.29 | 526,397 | +0.31(+1.53%) |
Feb 15, 2006 | 19.99 | 20.28 | 19.89 | 19.98 | 611,925 | -0.01(-0.03%) |
Feb 14, 2006 | 20.15 | 20.18 | 19.91 | 19.99 | 961,421 | -0.16(-0.77%) |
Feb 13, 2006 | 20.04 | 20.32 | 20.03 | 20.15 | 906,812 | -0.03(-0.13%) |
Feb 10, 2006 | 20.57 | 20.57 | 20.05 | 20.17 | 899,275 | -0.36(-1.77%) |
Feb 09, 2006 | 20.44 | 21.12 | 20.41 | 20.54 | 826,668 | +0.08(+0.41%) |
Feb 08, 2006 | 21.00 | 21.00 | 20.28 | 20.45 | 1,042,488 | -0.62(-2.96%) |
Feb 07, 2006 | 21.03 | 21.17 | 21.00 | 21.08 | 714,066 | -0.07(-0.34%) |
Feb 06, 2006 | 21.34 | 21.36 | 21.04 | 21.15 | 634,230 | -0.03(-0.15%) |
Feb 03, 2006 | 21.10 | 21.32 | 20.77 | 21.18 | 602,849 | -0.01(-0.06%) |
Feb 02, 2006 | 21.50 | 21.54 | 21.03 | 21.19 | 914,196 | -0.39(-1.81%) |
Feb 01, 2006 | 21.45 | 21.73 | 21.45 | 21.58 | 834,975 | +0.20(+0.91%) |
Jan 31, 2006 | 21.32 | 21.54 | 21.28 | 21.39 | 975,727 | +0.06(+0.30%) |
Jan 30, 2006 | 21.62 | 21.69 | 21.32 | 21.32 | 777,290 | -0.26(-1.20%) |
Jan 27, 2006 | 21.31 | 21.61 | 21.24 | 21.58 | 526,243 | +0.36(+1.72%) |
Jan 26, 2006 | 21.52 | 21.69 | 21.06 | 21.22 | 714,989 | -0.24(-1.12%) |
Jan 25, 2006 | 21.78 | 21.90 | 21.26 | 21.46 | 505,784 | -0.25(-1.17%) |
Jan 24, 2006 | 21.62 | 21.93 | 21.57 | 21.71 | 530,396 | +0.08(+0.36%) |
Jan 23, 2006 | 21.75 | 21.84 | 21.60 | 21.63 | 379,492 | -0.12(-0.54%) |
Jan 20, 2006 | 23.03 | 23.03 | 21.75 | 21.75 | 1,225,850 | -0.05(-0.21%) |
Jan 19, 2006 | 21.68 | 21.91 | 21.44 | 21.80 | 1,176,626 | +0.12(+0.57%) |
Jan 18, 2006 | 21.81 | 21.95 | 21.50 | 21.67 | 600,080 | -0.30(-1.36%) |
Jan 17, 2006 | 21.82 | 22.00 | 21.78 | 21.97 | 887,122 | +0.21(+0.99%) |
Jan 13, 2006 | 21.24 | 21.83 | 21.21 | 21.76 | 899,582 | +0.51(+2.42%) |
Jan 12, 2006 | 21.20 | 21.62 | 21.13 | 21.24 | 559,470 | +0.08(+0.37%) |
Jan 11, 2006 | 21.00 | 21.22 | 20.89 | 21.17 | 454,560 | +0.16(+0.74%) |
Jan 10, 2006 | 21.02 | 21.09 | 20.84 | 21.01 | 619,155 | -0.01(-0.03%) |
Jan 09, 2006 | 20.90 | 21.08 | 20.85 | 21.02 | 397,797 | +0.08(+0.37%) |
Jan 06, 2006 | 21.05 | 21.07 | 20.71 | 20.94 | 501,785 | +0.05(+0.25%) |
Jan 05, 2006 | 20.85 | 20.92 | 20.45 | 20.89 | 585,005 | +0.04(+0.19%) |
Jan 04, 2006 | 20.91 | 20.92 | 20.59 | 20.85 | 469,942 | -0.08(-0.40%) |
Jan 03, 2006 | 20.44 | 20.97 | 20.21 | 20.93 | 611,156 | +0.66(+3.24%) |
Dec 30, 2005 | 20.26 | 20.39 | 19.88 | 20.28 | 570,238 | +0.01(+0.06%) |
Dec 29, 2005 | 20.40 | 20.59 | 20.26 | 20.26 | 488,555 | -0.07(-0.35%) |
Dec 28, 2005 | 20.30 | 20.47 | 20.18 | 20.33 | 907,889 | -0.03(-0.13%) |
Dec 27, 2005 | 21.08 | 21.17 | 20.33 | 20.36 | 1,087,713 | -0.81(-3.84%) |
Dec 23, 2005 | 21.00 | 21.22 | 20.83 | 21.17 | 379,030 | +0.12(+0.56%) |
Dec 22, 2005 | 21.29 | 21.41 | 20.99 | 21.06 | 571,930 | -0.21(-1.01%) |
Dec 21, 2005 | 21.43 | 21.67 | 21.09 | 21.27 | 632,230 | -0.12(-0.58%) |
Dec 20, 2005 | 21.33 | 21.46 | 21.17 | 21.39 | 698,068 | +0.07(+0.30%) |
Dec 19, 2005 | 21.61 | 21.66 | 21.28 | 21.33 | 571,622 | -0.34(-1.56%) |
Dec 16, 2005 | 22.10 | 22.10 | 21.60 | 21.67 | 690,992 | -0.19(-0.86%) |
Dec 15, 2005 | 22.10 | 22.12 | 21.76 | 21.86 | 600,234 | -0.24(-1.09%) |
Dec 14, 2005 | 22.01 | 22.17 | 21.93 | 22.10 | 670,379 | +0.07(+0.30%) |
Dec 13, 2005 | 22.04 | 22.17 | 21.96 | 22.03 | 816,054 | -0.03(-0.15%) |
Dec 12, 2005 | 21.97 | 22.13 | 21.84 | 22.06 | 713,297 | +0.10(+0.44%) |
Dec 09, 2005 | 21.78 | 22.06 | 21.76 | 21.97 | 856,357 | +0.44(+2.05%) |
Dec 08, 2005 | 21.42 | 21.55 | 21.21 | 21.52 | 450,099 | +0.10(+0.49%) |
Dec 07, 2005 | 21.58 | 21.63 | 21.30 | 21.42 | 743,755 | -0.08(-0.36%) |
Dec 06, 2005 | 21.32 | 21.65 | 21.29 | 21.50 | 671,610 | +0.17(+0.79%) |
Dec 05, 2005 | 21.28 | 21.36 | 21.02 | 21.33 | 604,080 | +0.12(+0.58%) |
Dec 02, 2005 | 21.32 | 21.59 | 21.04 | 21.21 | 367,032 | -0.08(-0.37%) |