Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.71 | 21.45 | 21.04 | 21.28 | 1,089,524 | -0.43(-1.99%) |
Feb 27, 2006 | 21.99 | 22.02 | 21.69 | 21.71 | 501,278 | -0.37(-1.68%) |
Feb 24, 2006 | 22.08 | 22.34 | 21.97 | 22.08 | 1,078,047 | +0.11(+0.51%) |
Feb 23, 2006 | 22.38 | 22.55 | 21.96 | 21.97 | 1,077,401 | -0.80(-3.50%) |
Feb 22, 2006 | 23.02 | 23.03 | 22.59 | 22.77 | 849,150 | -0.79(-3.36%) |
Feb 21, 2006 | 23.38 | 23.94 | 23.32 | 23.56 | 1,655,302 | +1.11(+4.93%) |
Feb 17, 2006 | 21.93 | 22.46 | 21.87 | 22.46 | 1,506,906 | +0.97(+4.52%) |
Feb 16, 2006 | 21.44 | 21.74 | 21.21 | 21.48 | 1,243,416 | +0.20(+0.96%) |
Feb 15, 2006 | 21.69 | 21.99 | 21.16 | 21.28 | 2,075,431 | -1.93(-8.32%) |
Feb 14, 2006 | 23.35 | 23.36 | 22.46 | 23.21 | 1,005,466 | -0.54(-2.27%) |
Feb 13, 2006 | 23.85 | 24.34 | 23.70 | 23.75 | 394,589 | -0.69(-2.81%) |
Feb 10, 2006 | 24.84 | 24.97 | 24.13 | 24.44 | 489,962 | +0.22(+0.89%) |
Feb 09, 2006 | 24.16 | 24.73 | 24.06 | 24.22 | 615,080 | +0.03(+0.13%) |
Feb 08, 2006 | 23.94 | 24.51 | 23.38 | 24.19 | 1,747,766 | -0.46(-1.86%) |
Feb 07, 2006 | 24.73 | 25.12 | 24.50 | 24.65 | 847,534 | -1.31(-5.05%) |
Feb 06, 2006 | 25.70 | 26.13 | 25.60 | 25.96 | 980,087 | +0.27(+1.04%) |
Feb 03, 2006 | 25.58 | 26.01 | 25.54 | 25.69 | 1,044,909 | -0.20(-0.79%) |
Feb 02, 2006 | 26.31 | 26.80 | 25.70 | 25.90 | 968,448 | -0.52(-1.97%) |
Feb 01, 2006 | 25.94 | 26.72 | 25.94 | 26.41 | 889,078 | +1.24(+4.91%) |
Jan 31, 2006 | 25.17 | 25.52 | 25.09 | 25.18 | 340,759 | +0.01(+0.02%) |
Jan 30, 2006 | 24.83 | 25.26 | 24.74 | 25.17 | 527,304 | +0.04(+0.15%) |
Jan 27, 2006 | 24.84 | 25.36 | 24.84 | 25.13 | 395,235 | +0.59(+2.42%) |
Jan 26, 2006 | 24.26 | 24.59 | 24.22 | 24.54 | 424,009 | +0.75(+3.17%) |
Jan 25, 2006 | 24.19 | 24.26 | 23.76 | 23.79 | 424,979 | +0.16(+0.68%) |
Jan 24, 2006 | 23.76 | 23.83 | 23.53 | 23.62 | 595,682 | -0.47(-1.95%) |
Jan 23, 2006 | 23.79 | 24.25 | 23.66 | 24.10 | 632,538 | +0.46(+1.96%) |
Jan 20, 2006 | 23.36 | 23.72 | 23.36 | 23.63 | 674,082 | +0.09(+0.37%) |
Jan 19, 2006 | 23.35 | 23.62 | 23.07 | 23.54 | 709,969 | +1.49(+6.76%) |
Jan 18, 2006 | 22.21 | 22.36 | 21.93 | 22.05 | 347,225 | -0.02(-0.11%) |
Jan 17, 2006 | 21.91 | 22.23 | 21.78 | 22.08 | 752,321 | -0.47(-2.08%) |
Jan 13, 2006 | 22.09 | 22.61 | 22.09 | 22.55 | 319,259 | +0.37(+1.67%) |
Jan 12, 2006 | 22.72 | 22.72 | 21.88 | 22.18 | 713,202 | -0.94(-4.07%) |
Jan 11, 2006 | 22.89 | 23.24 | 22.56 | 23.12 | 196,728 | +0.24(+1.03%) |
Jan 10, 2006 | 22.78 | 23.03 | 22.65 | 22.88 | 300,993 | -0.19(-0.83%) |
Jan 09, 2006 | 23.01 | 23.13 | 22.89 | 23.07 | 336,233 | -0.20(-0.88%) |
Jan 06, 2006 | 22.98 | 23.46 | 22.90 | 23.28 | 275,937 | +0.35(+1.51%) |
Jan 05, 2006 | 22.70 | 23.07 | 22.61 | 22.93 | 234,878 | -0.15(-0.67%) |
Jan 04, 2006 | 22.74 | 23.17 | 22.65 | 23.09 | 298,568 | -0.19(-0.80%) |
Jan 03, 2006 | 22.49 | 23.37 | 22.49 | 23.27 | 428,374 | +1.22(+5.56%) |
Dec 30, 2005 | 22.05 | 22.07 | 21.70 | 22.05 | 161,650 | -0.08(-0.36%) |
Dec 29, 2005 | 21.87 | 22.20 | 21.82 | 22.13 | 174,744 | +0.31(+1.42%) |
Dec 28, 2005 | 21.54 | 21.90 | 21.53 | 21.82 | 130,128 | +0.49(+2.29%) |
Dec 27, 2005 | 21.99 | 22.02 | 21.09 | 21.33 | 313,925 | -0.66(-3.01%) |
Dec 23, 2005 | 21.90 | 22.05 | 21.59 | 21.99 | 114,448 | +0.00(+0.00%) |
Dec 22, 2005 | 21.71 | 22.07 | 21.63 | 21.99 | 153,891 | +0.53(+2.45%) |
Dec 21, 2005 | 21.63 | 21.69 | 21.40 | 21.47 | 290,162 | -0.04(-0.20%) |
Dec 20, 2005 | 21.78 | 21.79 | 21.40 | 21.51 | 222,916 | -0.37(-1.70%) |
Dec 19, 2005 | 22.25 | 22.27 | 21.68 | 21.88 | 623,163 | +0.44(+2.05%) |
Dec 16, 2005 | 21.69 | 21.74 | 21.28 | 21.44 | 510,977 | +0.04(+0.17%) |
Dec 15, 2005 | 21.70 | 21.90 | 21.40 | 21.40 | 894,736 | +0.26(+1.23%) |
Dec 14, 2005 | 21.45 | 21.47 | 20.94 | 21.14 | 229,058 | -0.32(-1.50%) |
Dec 13, 2005 | 21.44 | 21.58 | 21.34 | 21.47 | 356,277 | +0.27(+1.28%) |
Dec 12, 2005 | 21.06 | 21.22 | 20.82 | 21.19 | 315,218 | +0.85(+4.20%) |
Dec 09, 2005 | 20.81 | 20.81 | 20.29 | 20.34 | 196,728 | -0.32(-1.53%) |
Dec 08, 2005 | 20.43 | 20.74 | 20.23 | 20.66 | 312,955 | +0.25(+1.21%) |
Dec 07, 2005 | 20.53 | 20.75 | 20.34 | 20.41 | 320,068 | +0.19(+0.95%) |
Dec 06, 2005 | 20.29 | 20.51 | 20.17 | 20.22 | 444,539 | -0.15(-0.76%) |
Dec 05, 2005 | 20.29 | 20.60 | 20.17 | 20.37 | 644,177 | -0.11(-0.51%) |
Dec 02, 2005 | 20.45 | 20.66 | 20.35 | 20.48 | 695,905 | -0.41(-1.96%) |