Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.76 | 23.88 | 23.30 | 23.41 | 1,057,852 | -0.35(-1.46%) |
Feb 27, 2006 | 23.33 | 23.82 | 23.26 | 23.76 | 1,588,354 | +0.51(+2.18%) |
Feb 24, 2006 | 23.38 | 23.42 | 23.16 | 23.25 | 935,438 | -0.08(-0.34%) |
Feb 23, 2006 | 22.99 | 23.49 | 22.82 | 23.33 | 1,203,333 | +0.38(+1.67%) |
Feb 22, 2006 | 22.80 | 22.97 | 22.72 | 22.95 | 1,376,829 | +0.33(+1.45%) |
Feb 21, 2006 | 22.52 | 22.95 | 22.42 | 22.62 | 1,827,558 | +0.10(+0.43%) |
Feb 17, 2006 | 23.33 | 23.38 | 22.40 | 22.52 | 6,929,375 | -1.81(-7.45%) |
Feb 16, 2006 | 24.07 | 24.34 | 24.00 | 24.33 | 913,160 | +0.34(+1.41%) |
Feb 15, 2006 | 23.97 | 24.00 | 23.73 | 24.00 | 566,506 | +0.03(+0.11%) |
Feb 14, 2006 | 23.96 | 24.00 | 23.61 | 23.97 | 655,616 | +0.06(+0.26%) |
Feb 13, 2006 | 23.42 | 23.96 | 23.35 | 23.91 | 1,541,886 | +0.52(+2.24%) |
Feb 10, 2006 | 23.14 | 23.45 | 23.14 | 23.38 | 1,794,141 | +0.19(+0.80%) |
Feb 09, 2006 | 23.39 | 23.42 | 23.14 | 23.20 | 1,420,484 | -0.13(-0.57%) |
Feb 08, 2006 | 23.36 | 23.44 | 23.10 | 23.33 | 1,054,477 | -0.07(-0.30%) |
Feb 07, 2006 | 23.37 | 23.49 | 23.13 | 23.40 | 778,819 | +0.07(+0.30%) |
Feb 06, 2006 | 23.45 | 23.51 | 23.29 | 23.33 | 618,824 | -0.06(-0.27%) |
Feb 03, 2006 | 23.33 | 23.45 | 23.21 | 23.39 | 752,828 | +0.01(+0.04%) |
Feb 02, 2006 | 23.38 | 23.53 | 23.29 | 23.38 | 1,159,115 | +0.10(+0.42%) |
Feb 01, 2006 | 23.35 | 23.53 | 23.17 | 23.29 | 2,677,261 | -0.44(-1.84%) |
Jan 31, 2006 | 23.51 | 23.82 | 23.36 | 23.72 | 1,388,192 | +0.31(+1.33%) |
Jan 30, 2006 | 23.30 | 23.60 | 23.21 | 23.41 | 693,421 | +0.11(+0.46%) |
Jan 27, 2006 | 23.29 | 23.36 | 23.11 | 23.30 | 1,036,475 | +0.02(+0.08%) |
Jan 26, 2006 | 23.46 | 23.47 | 23.14 | 23.29 | 664,617 | +0.00(+0.00%) |
Jan 25, 2006 | 23.36 | 23.41 | 23.14 | 23.29 | 1,314,158 | -0.10(-0.42%) |
Jan 24, 2006 | 23.43 | 23.47 | 23.25 | 23.38 | 1,097,345 | +0.08(+0.34%) |
Jan 23, 2006 | 22.95 | 23.32 | 22.95 | 23.30 | 1,202,320 | +0.35(+1.51%) |
Jan 20, 2006 | 23.11 | 23.33 | 22.84 | 22.96 | 1,360,739 | -0.15(-0.65%) |
Jan 19, 2006 | 23.29 | 23.45 | 23.05 | 23.11 | 952,090 | -0.14(-0.61%) |
Jan 18, 2006 | 23.25 | 23.55 | 23.24 | 23.25 | 763,292 | +0.00(+0.00%) |
Jan 17, 2006 | 23.11 | 23.43 | 22.97 | 23.25 | 1,249,801 | +0.01(+0.04%) |
Jan 13, 2006 | 22.88 | 23.70 | 22.09 | 23.24 | 1,185,443 | -0.35(-1.47%) |
Jan 12, 2006 | 23.35 | 23.82 | 23.23 | 23.59 | 1,175,654 | +0.33(+1.41%) |
Jan 11, 2006 | 23.29 | 23.46 | 23.15 | 23.26 | 1,206,033 | +0.04(+0.19%) |
Jan 10, 2006 | 23.31 | 23.36 | 23.05 | 23.21 | 1,306,282 | -0.04(-0.19%) |
Jan 09, 2006 | 23.02 | 23.40 | 22.87 | 23.26 | 2,151,597 | +0.02(+0.08%) |
Jan 06, 2006 | 22.31 | 23.32 | 22.31 | 23.24 | 4,128,124 | +0.98(+4.39%) |
Jan 05, 2006 | 22.66 | 22.93 | 21.86 | 22.26 | 6,510,824 | -1.04(-4.46%) |
Jan 04, 2006 | 23.33 | 23.96 | 23.12 | 23.30 | 2,677,261 | +0.20(+0.88%) |
Jan 03, 2006 | 23.42 | 23.44 | 22.90 | 23.10 | 1,634,147 | -0.21(-0.91%) |
Dec 30, 2005 | 23.18 | 23.42 | 22.98 | 23.31 | 1,271,966 | +0.23(+1.00%) |
Dec 29, 2005 | 23.20 | 23.45 | 23.01 | 23.08 | 1,342,062 | +0.08(+0.35%) |
Dec 28, 2005 | 23.24 | 23.26 | 22.91 | 23.00 | 706,022 | -0.33(-1.41%) |
Dec 27, 2005 | 22.89 | 23.33 | 22.80 | 23.33 | 2,152,272 | +0.36(+1.55%) |
Dec 23, 2005 | 22.89 | 23.17 | 22.68 | 22.98 | 1,221,110 | +0.20(+0.90%) |
Dec 22, 2005 | 22.89 | 22.89 | 22.46 | 22.77 | 975,943 | +0.03(+0.12%) |
Dec 21, 2005 | 22.98 | 23.19 | 22.57 | 22.74 | 1,195,232 | -0.13(-0.58%) |
Dec 20, 2005 | 22.55 | 22.89 | 22.53 | 22.88 | 1,390,105 | +0.26(+1.14%) |
Dec 19, 2005 | 22.44 | 23.41 | 22.44 | 22.62 | 2,676,023 | +0.38(+1.72%) |
Dec 16, 2005 | 22.32 | 22.31 | 21.78 | 22.24 | 1,690,179 | -0.08(-0.36%) |
Dec 15, 2005 | 22.68 | 22.39 | 22.04 | 22.32 | 1,329,910 | -0.36(-1.61%) |
Dec 14, 2005 | 22.32 | 23.13 | 22.32 | 22.68 | 2,444,920 | +0.46(+2.08%) |
Dec 13, 2005 | 22.17 | 22.22 | 21.80 | 22.22 | 1,567,089 | +0.13(+0.60%) |
Dec 12, 2005 | 22.06 | 22.26 | 22.03 | 22.09 | 1,177,567 | +0.03(+0.12%) |
Dec 09, 2005 | 22.24 | 22.44 | 21.92 | 22.06 | 1,754,874 | -0.01(-0.04%) |
Dec 08, 2005 | 22.13 | 22.24 | 21.86 | 22.07 | 1,229,548 | +0.01(+0.04%) |
Dec 07, 2005 | 22.02 | 22.66 | 21.80 | 22.06 | 2,011,630 | +0.02(+0.08%) |
Dec 06, 2005 | 22.03 | 22.20 | 21.81 | 22.04 | 1,282,655 | +0.15(+0.69%) |
Dec 05, 2005 | 21.82 | 21.94 | 21.54 | 21.89 | 2,312,829 | +0.13(+0.61%) |
Dec 02, 2005 | 20.85 | 21.83 | 20.85 | 21.76 | 1,812,256 | +1.07(+5.15%) |