Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.15 | 20.15 | 19.92 | 19.96 | 5,546,687 | -0.20(-0.99%) |
Feb 27, 2006 | 20.12 | 20.23 | 20.04 | 20.15 | 3,548,365 | +0.03(+0.16%) |
Feb 24, 2006 | 19.99 | 20.17 | 19.96 | 20.12 | 3,637,930 | +0.24(+1.20%) |
Feb 23, 2006 | 19.72 | 20.16 | 19.72 | 19.88 | 4,017,299 | +0.23(+1.18%) |
Feb 22, 2006 | 19.86 | 19.90 | 19.64 | 19.65 | 3,120,746 | -0.11(-0.54%) |
Feb 21, 2006 | 19.98 | 20.00 | 19.73 | 19.76 | 3,207,446 | -0.15(-0.77%) |
Feb 17, 2006 | 20.10 | 20.14 | 19.91 | 19.91 | 3,632,502 | -0.19(-0.92%) |
Feb 16, 2006 | 19.98 | 20.15 | 19.90 | 20.10 | 5,484,564 | +0.07(+0.33%) |
Feb 15, 2006 | 20.14 | 20.21 | 19.98 | 20.03 | 3,120,897 | -0.15(-0.76%) |
Feb 14, 2006 | 20.23 | 20.26 | 20.06 | 20.18 | 6,110,915 | -0.05(-0.23%) |
Feb 13, 2006 | 20.27 | 20.33 | 20.15 | 20.23 | 2,367,738 | -0.01(-0.07%) |
Feb 10, 2006 | 20.26 | 20.39 | 20.11 | 20.24 | 3,279,520 | +0.03(+0.13%) |
Feb 09, 2006 | 20.39 | 20.39 | 20.12 | 20.21 | 3,999,658 | -0.18(-0.88%) |
Feb 08, 2006 | 20.25 | 20.42 | 20.08 | 20.39 | 3,960,454 | +0.10(+0.49%) |
Feb 07, 2006 | 20.01 | 20.43 | 19.98 | 20.29 | 7,500,979 | +0.34(+1.73%) |
Feb 06, 2006 | 20.36 | 20.43 | 19.90 | 19.95 | 6,164,594 | -0.02(-0.10%) |
Feb 03, 2006 | 20.46 | 20.62 | 19.90 | 19.97 | 5,024,979 | -0.58(-2.81%) |
Feb 02, 2006 | 20.41 | 20.73 | 20.27 | 20.55 | 5,395,904 | +0.12(+0.58%) |
Feb 01, 2006 | 20.29 | 20.51 | 20.23 | 20.43 | 5,729,586 | +0.08(+0.39%) |
Jan 31, 2006 | 21.09 | 21.16 | 20.35 | 20.35 | 9,605,150 | -1.19(-5.51%) |
Jan 30, 2006 | 20.56 | 21.70 | 20.51 | 21.53 | 11,058,091 | +1.26(+6.22%) |
Jan 27, 2006 | 20.18 | 20.29 | 19.96 | 20.27 | 4,654,506 | +0.11(+0.53%) |
Jan 26, 2006 | 20.23 | 20.43 | 20.13 | 20.17 | 3,287,059 | +0.02(+0.10%) |
Jan 25, 2006 | 20.11 | 20.28 | 20.08 | 20.15 | 3,488,052 | +0.03(+0.16%) |
Jan 24, 2006 | 20.13 | 20.29 | 20.00 | 20.12 | 3,673,213 | -0.05(-0.23%) |
Jan 23, 2006 | 20.23 | 20.49 | 20.15 | 20.16 | 2,731,878 | +0.00(+0.00%) |
Jan 20, 2006 | 20.41 | 20.44 | 20.10 | 20.16 | 4,235,180 | -0.30(-1.46%) |
Jan 19, 2006 | 20.45 | 20.53 | 20.33 | 20.46 | 3,135,071 | -0.03(-0.13%) |
Jan 18, 2006 | 20.36 | 20.54 | 20.33 | 20.49 | 4,159,336 | +0.05(+0.26%) |
Jan 17, 2006 | 20.10 | 20.55 | 20.08 | 20.43 | 5,889,416 | +0.36(+1.82%) |
Jan 13, 2006 | 20.50 | 20.56 | 19.92 | 20.07 | 8,862,848 | -0.34(-1.69%) |
Jan 12, 2006 | 20.43 | 20.59 | 20.39 | 20.41 | 4,312,682 | -0.08(-0.39%) |
Jan 11, 2006 | 20.66 | 20.72 | 20.43 | 20.49 | 3,252,832 | -0.16(-0.77%) |
Jan 10, 2006 | 20.85 | 20.92 | 20.55 | 20.65 | 3,464,229 | -0.17(-0.80%) |
Jan 09, 2006 | 20.76 | 20.92 | 20.69 | 20.82 | 2,620,600 | +0.09(+0.45%) |
Jan 06, 2006 | 20.55 | 20.80 | 20.48 | 20.73 | 2,873,161 | +0.17(+0.84%) |
Jan 05, 2006 | 20.64 | 20.78 | 20.49 | 20.55 | 2,785,858 | -0.08(-0.39%) |
Jan 04, 2006 | 20.59 | 20.88 | 20.58 | 20.63 | 3,448,095 | +0.01(+0.06%) |
Jan 03, 2006 | 20.70 | 20.71 | 20.43 | 20.62 | 3,194,026 | +0.03(+0.13%) |
Dec 30, 2005 | 20.64 | 20.73 | 20.52 | 20.59 | 2,813,301 | -0.19(-0.93%) |
Dec 29, 2005 | 21.04 | 21.06 | 20.77 | 20.78 | 4,843,135 | -0.17(-0.82%) |
Dec 28, 2005 | 21.02 | 21.03 | 20.80 | 20.96 | 2,869,693 | -0.01(-0.03%) |
Dec 27, 2005 | 21.14 | 21.28 | 20.94 | 20.96 | 1,769,584 | -0.19(-0.91%) |
Dec 23, 2005 | 21.22 | 21.36 | 21.12 | 21.16 | 1,673,384 | -0.03(-0.13%) |
Dec 22, 2005 | 21.24 | 21.25 | 21.10 | 21.18 | 2,750,877 | -0.13(-0.59%) |
Dec 21, 2005 | 21.30 | 21.46 | 21.24 | 21.31 | 2,400,307 | -0.01(-0.06%) |
Dec 20, 2005 | 21.53 | 21.61 | 21.26 | 21.32 | 2,325,067 | -0.21(-0.99%) |
Dec 19, 2005 | 21.65 | 21.62 | 21.36 | 21.53 | 3,029,221 | -0.12(-0.55%) |
Dec 16, 2005 | 21.75 | 21.86 | 21.55 | 21.65 | 4,384,907 | -0.08(-0.37%) |
Dec 15, 2005 | 21.63 | 21.76 | 21.54 | 21.73 | 3,327,921 | +0.10(+0.46%) |
Dec 14, 2005 | 21.66 | 21.85 | 21.62 | 21.63 | 3,244,991 | -0.03(-0.12%) |
Dec 13, 2005 | 21.42 | 21.75 | 21.29 | 21.66 | 3,240,015 | -0.07(-0.34%) |
Dec 12, 2005 | 21.53 | 21.81 | 21.52 | 21.73 | 1,975,251 | +0.17(+0.77%) |
Dec 09, 2005 | 21.55 | 21.71 | 21.47 | 21.57 | 2,464,842 | +0.01(+0.06%) |
Dec 08, 2005 | 21.60 | 21.61 | 21.46 | 21.55 | 2,511,434 | -0.01(-0.03%) |
Dec 07, 2005 | 21.49 | 21.64 | 21.36 | 21.56 | 2,231,431 | +0.13(+0.62%) |
Dec 06, 2005 | 21.53 | 21.68 | 21.40 | 21.43 | 2,578,381 | -0.09(-0.40%) |
Dec 05, 2005 | 21.63 | 21.67 | 21.39 | 21.51 | 2,775,303 | -0.11(-0.52%) |
Dec 02, 2005 | 21.53 | 21.71 | 21.45 | 21.63 | 1,759,632 | +0.01(+0.03%) |