Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.88 | 22.99 | 22.66 | 22.89 | 288,334 | +0.01(+0.03%) |
Feb 27, 2006 | 22.58 | 23.01 | 22.57 | 22.88 | 393,878 | +0.31(+1.36%) |
Feb 24, 2006 | 22.40 | 22.58 | 22.40 | 22.57 | 267,044 | +0.12(+0.53%) |
Feb 23, 2006 | 22.31 | 22.53 | 22.31 | 22.46 | 185,928 | +0.01(+0.03%) |
Feb 22, 2006 | 22.23 | 22.60 | 22.11 | 22.45 | 197,469 | +0.38(+1.73%) |
Feb 21, 2006 | 22.25 | 22.33 | 21.89 | 22.07 | 159,925 | -0.17(-0.77%) |
Feb 17, 2006 | 22.43 | 22.43 | 22.24 | 22.24 | 146,834 | -0.15(-0.67%) |
Feb 16, 2006 | 22.45 | 22.57 | 22.31 | 22.39 | 157,672 | -0.07(-0.30%) |
Feb 15, 2006 | 22.28 | 22.47 | 22.23 | 22.46 | 160,330 | +0.05(+0.23%) |
Feb 14, 2006 | 22.10 | 22.57 | 21.92 | 22.40 | 248,217 | +0.37(+1.70%) |
Feb 13, 2006 | 22.21 | 22.28 | 22.01 | 22.03 | 505,932 | -0.37(-1.64%) |
Feb 10, 2006 | 22.35 | 22.43 | 22.10 | 22.40 | 140,207 | +0.04(+0.20%) |
Feb 09, 2006 | 22.93 | 22.93 | 22.34 | 22.35 | 211,576 | -0.43(-1.87%) |
Feb 08, 2006 | 22.57 | 22.92 | 22.40 | 22.78 | 55,655 | +0.26(+1.16%) |
Feb 07, 2006 | 22.66 | 23.13 | 22.47 | 22.51 | 110,662 | -0.27(-1.18%) |
Feb 06, 2006 | 22.79 | 22.99 | 22.28 | 22.78 | 226,312 | -0.12(-0.52%) |
Feb 03, 2006 | 22.90 | 23.10 | 22.78 | 22.90 | 155,457 | -0.05(-0.23%) |
Feb 02, 2006 | 23.17 | 23.18 | 22.63 | 22.96 | 196,850 | -0.14(-0.61%) |
Feb 01, 2006 | 22.66 | 23.13 | 22.66 | 23.10 | 195,504 | +0.26(+1.15%) |
Jan 31, 2006 | 22.69 | 22.96 | 22.44 | 22.84 | 230,845 | +0.25(+1.09%) |
Jan 30, 2006 | 22.99 | 23.08 | 22.50 | 22.59 | 155,644 | -0.29(-1.27%) |
Jan 27, 2006 | 22.52 | 23.14 | 22.48 | 22.88 | 375,124 | +0.36(+1.59%) |
Jan 26, 2006 | 22.43 | 22.53 | 21.62 | 22.52 | 518,412 | +0.20(+0.90%) |
Jan 25, 2006 | 22.58 | 22.62 | 22.28 | 22.32 | 152,011 | -0.23(-1.03%) |
Jan 24, 2006 | 21.84 | 22.56 | 21.84 | 22.55 | 202,582 | +0.76(+3.50%) |
Jan 23, 2006 | 21.74 | 22.04 | 21.58 | 21.79 | 185,926 | -0.03(-0.14%) |
Jan 20, 2006 | 22.41 | 22.47 | 21.74 | 21.82 | 273,442 | -0.45(-2.01%) |
Jan 19, 2006 | 22.22 | 22.33 | 22.01 | 22.27 | 171,485 | +0.01(+0.07%) |
Jan 18, 2006 | 22.06 | 22.43 | 21.99 | 22.25 | 140,543 | -0.01(-0.03%) |
Jan 17, 2006 | 22.43 | 22.55 | 22.14 | 22.26 | 152,242 | -0.38(-1.68%) |
Jan 13, 2006 | 22.82 | 22.90 | 22.61 | 22.64 | 171,793 | -0.08(-0.36%) |
Jan 12, 2006 | 22.60 | 22.84 | 22.59 | 22.72 | 254,629 | +0.01(+0.03%) |
Jan 11, 2006 | 22.87 | 22.90 | 22.52 | 22.72 | 313,742 | -0.26(-1.14%) |
Jan 10, 2006 | 23.03 | 23.14 | 22.90 | 22.98 | 147,763 | -0.12(-0.52%) |
Jan 09, 2006 | 23.33 | 23.42 | 23.09 | 23.10 | 225,685 | -0.18(-0.77%) |
Jan 06, 2006 | 23.49 | 23.83 | 23.11 | 23.28 | 596,178 | -0.04(-0.16%) |
Jan 05, 2006 | 23.31 | 23.52 | 23.19 | 23.32 | 252,053 | -0.05(-0.22%) |
Jan 04, 2006 | 23.03 | 23.54 | 22.61 | 23.37 | 420,414 | +0.24(+1.03%) |
Jan 03, 2006 | 22.77 | 23.18 | 22.35 | 23.13 | 377,434 | +0.38(+1.68%) |
Dec 30, 2005 | 22.91 | 22.92 | 22.68 | 22.75 | 166,184 | -0.28(-1.20%) |
Dec 29, 2005 | 23.19 | 23.27 | 23.00 | 23.02 | 111,111 | -0.31(-1.31%) |
Dec 28, 2005 | 23.36 | 23.36 | 23.11 | 23.33 | 85,990 | +0.15(+0.64%) |
Dec 27, 2005 | 23.58 | 23.74 | 23.18 | 23.18 | 121,296 | -0.34(-1.46%) |
Dec 23, 2005 | 23.52 | 23.70 | 23.48 | 23.52 | 109,725 | +0.04(+0.19%) |
Dec 22, 2005 | 23.23 | 23.51 | 23.23 | 23.48 | 203,568 | +0.13(+0.58%) |
Dec 21, 2005 | 23.32 | 23.35 | 23.06 | 23.34 | 122,502 | +0.24(+1.04%) |
Dec 20, 2005 | 23.10 | 23.31 | 23.06 | 23.11 | 278,808 | -0.13(-0.55%) |
Dec 19, 2005 | 23.08 | 23.25 | 22.82 | 23.23 | 421,770 | +0.25(+1.07%) |
Dec 16, 2005 | 23.30 | 23.57 | 22.98 | 22.99 | 489,714 | -0.24(-1.03%) |
Dec 15, 2005 | 23.37 | 23.55 | 22.68 | 23.23 | 293,094 | -0.15(-0.64%) |
Dec 14, 2005 | 22.93 | 23.57 | 22.93 | 23.37 | 245,416 | +0.37(+1.59%) |
Dec 13, 2005 | 23.26 | 23.27 | 22.68 | 23.01 | 382,141 | -0.77(-3.24%) |
Dec 12, 2005 | 23.61 | 23.85 | 23.43 | 23.78 | 241,531 | +0.17(+0.73%) |
Dec 09, 2005 | 23.34 | 23.73 | 23.34 | 23.61 | 138,631 | +0.43(+1.87%) |
Dec 08, 2005 | 23.21 | 23.62 | 23.07 | 23.17 | 166,336 | -0.14(-0.61%) |
Dec 07, 2005 | 23.61 | 23.61 | 23.19 | 23.32 | 190,832 | -0.25(-1.08%) |
Dec 06, 2005 | 23.11 | 23.77 | 23.11 | 23.57 | 451,100 | +0.61(+2.64%) |
Dec 05, 2005 | 22.92 | 23.02 | 22.64 | 22.96 | 222,482 | +0.07(+0.29%) |
Dec 02, 2005 | 22.99 | 22.99 | 22.84 | 22.90 | 294,757 | -0.10(-0.42%) |