Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.39 | 21.38 | 20.82 | 20.91 | 1,571,600 | -0.48(-2.24%) |
Feb 27, 2006 | 21.38 | 21.62 | 21.36 | 21.39 | 576,000 | +0.04(+0.19%) |
Feb 24, 2006 | 21.45 | 21.55 | 21.25 | 21.35 | 753,900 | -0.05(-0.23%) |
Feb 23, 2006 | 21.44 | 21.65 | 21.38 | 21.40 | 716,100 | -0.11(-0.51%) |
Feb 22, 2006 | 21.33 | 21.61 | 21.32 | 21.51 | 1,935,700 | +0.28(+1.32%) |
Feb 21, 2006 | 21.63 | 21.65 | 21.12 | 21.23 | 1,237,600 | -0.46(-2.12%) |
Feb 17, 2006 | 21.70 | 21.75 | 21.56 | 21.69 | 1,440,900 | +0.16(+0.74%) |
Feb 16, 2006 | 21.58 | 21.70 | 21.33 | 21.53 | 829,700 | -0.04(-0.19%) |
Feb 15, 2006 | 21.42 | 21.71 | 21.36 | 21.57 | 814,400 | +0.15(+0.70%) |
Feb 14, 2006 | 21.27 | 21.45 | 21.10 | 21.42 | 1,284,200 | +0.16(+0.75%) |
Feb 13, 2006 | 21.44 | 21.53 | 21.23 | 21.26 | 772,000 | -0.18(-0.84%) |
Feb 10, 2006 | 21.37 | 21.54 | 21.25 | 21.44 | 938,300 | +0.08(+0.37%) |
Feb 09, 2006 | 21.25 | 21.71 | 21.19 | 21.36 | 1,729,200 | -0.74(-3.35%) |
Feb 08, 2006 | 22.23 | 22.24 | 22.00 | 22.10 | 723,500 | -0.07(-0.32%) |
Feb 07, 2006 | 22.39 | 22.40 | 22.15 | 22.17 | 616,800 | -0.18(-0.81%) |
Feb 06, 2006 | 23.95 | 22.67 | 22.28 | 22.35 | 1,105,600 | +0.09(+0.40%) |
Feb 03, 2006 | 22.25 | 22.44 | 22.14 | 22.26 | 902,000 | -0.02(-0.09%) |
Feb 02, 2006 | 22.35 | 22.62 | 22.27 | 22.28 | 964,600 | -0.06(-0.27%) |
Feb 01, 2006 | 22.29 | 22.40 | 22.09 | 22.34 | 1,044,700 | +0.05(+0.22%) |
Jan 31, 2006 | 22.21 | 22.40 | 22.12 | 22.29 | 1,227,300 | -0.02(-0.09%) |
Jan 30, 2006 | 22.39 | 22.39 | 22.22 | 22.31 | 708,900 | -0.08(-0.36%) |
Jan 27, 2006 | 22.30 | 22.40 | 22.16 | 22.39 | 899,800 | +0.10(+0.45%) |
Jan 26, 2006 | 22.03 | 22.39 | 22.00 | 22.29 | 1,308,600 | +0.33(+1.50%) |
Jan 25, 2006 | 22.09 | 22.17 | 21.85 | 21.96 | 1,217,900 | -0.09(-0.41%) |
Jan 24, 2006 | 22.15 | 22.19 | 21.93 | 22.05 | 1,135,300 | -0.11(-0.50%) |
Jan 23, 2006 | 22.22 | 22.35 | 22.10 | 22.16 | 568,700 | -0.06(-0.27%) |
Jan 20, 2006 | 22.88 | 22.90 | 22.15 | 22.22 | 900,100 | -0.27(-1.20%) |
Jan 19, 2006 | 22.35 | 22.49 | 22.30 | 22.49 | 568,800 | +0.14(+0.63%) |
Jan 18, 2006 | 22.33 | 22.50 | 22.11 | 22.35 | 867,200 | +0.03(+0.13%) |
Jan 17, 2006 | 22.62 | 22.62 | 22.16 | 22.32 | 760,700 | -0.38(-1.67%) |
Jan 13, 2006 | 22.50 | 22.84 | 22.50 | 22.70 | 552,500 | +0.22(+0.98%) |
Jan 12, 2006 | 22.81 | 22.86 | 22.40 | 22.48 | 800,300 | -0.32(-1.40%) |
Jan 11, 2006 | 22.76 | 22.87 | 22.57 | 22.80 | 942,800 | +0.09(+0.40%) |
Jan 10, 2006 | 22.85 | 22.85 | 22.66 | 22.71 | 821,000 | -0.14(-0.61%) |
Jan 09, 2006 | 22.36 | 22.87 | 22.35 | 22.85 | 1,378,500 | +0.45(+2.01%) |
Jan 06, 2006 | 22.30 | 22.50 | 21.98 | 22.40 | 1,025,500 | +0.10(+0.45%) |
Jan 05, 2006 | 22.33 | 22.45 | 22.22 | 22.30 | 885,000 | -0.06(-0.27%) |
Jan 04, 2006 | 22.13 | 22.37 | 22.09 | 22.36 | 1,165,700 | +0.36(+1.64%) |
Jan 03, 2006 | 21.97 | 22.07 | 21.69 | 22.00 | 1,780,100 | +0.27(+1.24%) |
Dec 30, 2005 | 21.86 | 21.95 | 21.73 | 21.73 | 378,100 | -0.23(-1.05%) |
Dec 29, 2005 | 21.87 | 22.16 | 21.83 | 21.96 | 583,900 | +0.13(+0.60%) |
Dec 28, 2005 | 21.92 | 21.96 | 21.64 | 21.83 | 750,400 | +0.01(+0.05%) |
Dec 27, 2005 | 22.12 | 22.24 | 21.82 | 21.82 | 527,500 | -0.26(-1.18%) |
Dec 23, 2005 | 22.36 | 22.43 | 22.04 | 22.08 | 357,500 | -0.10(-0.45%) |
Dec 22, 2005 | 22.00 | 22.18 | 21.77 | 22.18 | 1,373,800 | +0.15(+0.68%) |
Dec 21, 2005 | 21.90 | 22.11 | 21.71 | 22.03 | 867,000 | +0.08(+0.36%) |
Dec 20, 2005 | 22.05 | 22.09 | 21.83 | 21.95 | 860,000 | -0.13(-0.59%) |
Dec 19, 2005 | 22.56 | 22.60 | 22.04 | 22.08 | 1,385,800 | -0.52(-2.30%) |
Dec 16, 2005 | 22.27 | 22.84 | 22.50 | 22.60 | 2,201,200 | +0.34(+1.53%) |
Dec 15, 2005 | 22.06 | 22.27 | 21.97 | 22.26 | 1,969,600 | +0.21(+0.95%) |
Dec 14, 2005 | 21.90 | 22.07 | 21.90 | 22.05 | 2,160,300 | +0.13(+0.59%) |
Dec 13, 2005 | 21.74 | 21.99 | 21.50 | 21.92 | 1,534,900 | +0.18(+0.83%) |
Dec 12, 2005 | 21.59 | 21.80 | 21.58 | 21.74 | 2,095,500 | +0.16(+0.74%) |
Dec 09, 2005 | 21.54 | 21.67 | 21.41 | 21.58 | 1,517,400 | +0.02(+0.09%) |
Dec 08, 2005 | 21.63 | 21.76 | 21.46 | 21.56 | 1,388,600 | -0.09(-0.42%) |
Dec 07, 2005 | 21.42 | 21.67 | 21.42 | 21.65 | 1,204,500 | +0.19(+0.89%) |
Dec 06, 2005 | 21.34 | 21.55 | 21.30 | 21.46 | 1,424,800 | +0.12(+0.56%) |
Dec 05, 2005 | 21.10 | 21.39 | 20.95 | 21.34 | 1,781,400 | +0.21(+0.99%) |
Dec 02, 2005 | 21.03 | 21.29 | 21.03 | 21.13 | 901,200 | +0.03(+0.14%) |