Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.31 | 24.35 | 23.92 | 23.92 | 1,417,141 | -0.40(-1.64%) |
Feb 27, 2006 | 24.38 | 24.49 | 24.31 | 24.31 | 1,227,394 | -0.06(-0.26%) |
Feb 24, 2006 | 24.22 | 24.41 | 24.14 | 24.38 | 2,441,286 | +0.15(+0.64%) |
Feb 23, 2006 | 24.21 | 24.27 | 24.12 | 24.22 | 2,562,464 | +0.15(+0.64%) |
Feb 22, 2006 | 23.80 | 24.18 | 23.76 | 24.07 | 1,437,835 | +0.27(+1.15%) |
Feb 21, 2006 | 23.50 | 23.91 | 23.48 | 23.80 | 2,452,860 | +0.17(+0.70%) |
Feb 17, 2006 | 23.92 | 23.92 | 23.60 | 23.63 | 984,686 | -0.32(-1.33%) |
Feb 16, 2006 | 23.61 | 24.04 | 23.45 | 23.95 | 2,002,166 | +0.34(+1.45%) |
Feb 15, 2006 | 23.32 | 23.66 | 23.28 | 23.61 | 2,687,676 | +0.06(+0.24%) |
Feb 14, 2006 | 23.63 | 23.72 | 23.46 | 23.55 | 1,889,756 | -0.10(-0.41%) |
Feb 13, 2006 | 23.80 | 23.88 | 23.49 | 23.65 | 1,738,940 | -0.29(-1.22%) |
Feb 10, 2006 | 23.94 | 24.04 | 23.82 | 23.94 | 2,084,238 | +0.06(+0.26%) |
Feb 09, 2006 | 23.92 | 24.06 | 23.81 | 23.88 | 1,754,723 | -0.04(-0.17%) |
Feb 08, 2006 | 23.57 | 23.98 | 23.55 | 23.92 | 2,746,950 | +0.42(+1.77%) |
Feb 07, 2006 | 23.38 | 23.75 | 23.38 | 23.50 | 2,168,414 | +0.04(+0.17%) |
Feb 06, 2006 | 23.52 | 23.54 | 23.23 | 23.46 | 1,651,432 | -0.11(-0.48%) |
Feb 03, 2006 | 23.47 | 23.65 | 23.17 | 23.57 | 3,580,120 | +0.13(+0.56%) |
Feb 02, 2006 | 23.21 | 23.64 | 23.10 | 23.44 | 1,973,581 | +0.30(+1.28%) |
Feb 01, 2006 | 23.03 | 23.29 | 22.98 | 23.15 | 1,525,694 | -0.04(-0.17%) |
Jan 31, 2006 | 23.28 | 23.40 | 23.19 | 23.19 | 1,790,849 | -0.02(-0.07%) |
Jan 30, 2006 | 23.38 | 23.54 | 23.20 | 23.20 | 1,479,046 | -0.19(-0.83%) |
Jan 27, 2006 | 23.11 | 23.43 | 22.95 | 23.40 | 1,294,735 | +0.29(+1.26%) |
Jan 26, 2006 | 23.16 | 23.38 | 22.93 | 23.11 | 1,781,554 | -0.05(-0.22%) |
Jan 25, 2006 | 22.94 | 23.33 | 22.74 | 23.16 | 2,628,402 | +0.50(+2.21%) |
Jan 24, 2006 | 22.39 | 22.69 | 22.24 | 22.66 | 2,352,550 | +0.42(+1.90%) |
Jan 23, 2006 | 22.24 | 22.37 | 22.07 | 22.23 | 1,319,111 | +0.07(+0.31%) |
Jan 20, 2006 | 22.46 | 22.55 | 22.15 | 22.16 | 2,172,448 | -0.42(-1.84%) |
Jan 19, 2006 | 22.56 | 22.76 | 22.46 | 22.58 | 1,782,782 | +0.02(+0.08%) |
Jan 18, 2006 | 22.34 | 22.67 | 22.23 | 22.56 | 2,111,245 | +0.09(+0.38%) |
Jan 17, 2006 | 22.94 | 22.96 | 22.38 | 22.48 | 2,131,763 | -0.59(-2.57%) |
Jan 13, 2006 | 22.91 | 23.18 | 22.86 | 23.07 | 1,550,596 | +0.12(+0.52%) |
Jan 12, 2006 | 22.82 | 23.15 | 22.78 | 22.95 | 2,565,270 | +0.13(+0.55%) |
Jan 11, 2006 | 22.80 | 22.92 | 22.66 | 22.83 | 2,913,198 | +0.03(+0.13%) |
Jan 10, 2006 | 22.81 | 23.09 | 22.73 | 22.80 | 3,092,774 | -0.54(-2.32%) |
Jan 09, 2006 | 22.83 | 23.49 | 22.75 | 23.34 | 3,293,394 | +0.30(+1.31%) |
Jan 06, 2006 | 22.47 | 23.07 | 22.47 | 23.04 | 5,483,555 | +1.25(+5.76%) |
Jan 05, 2006 | 22.40 | 22.44 | 21.62 | 21.78 | 4,077,461 | -0.54(-2.40%) |
Jan 04, 2006 | 22.07 | 22.36 | 22.07 | 22.32 | 2,512,485 | +0.37(+1.69%) |
Jan 03, 2006 | 21.78 | 22.50 | 21.66 | 21.95 | 5,487,413 | -0.22(-1.00%) |
Dec 30, 2005 | 22.18 | 22.27 | 22.07 | 22.17 | 1,643,540 | -0.15(-0.66%) |
Dec 29, 2005 | 22.20 | 22.47 | 22.14 | 22.32 | 1,569,711 | +0.18(+0.80%) |
Dec 28, 2005 | 21.87 | 22.18 | 21.87 | 22.14 | 1,569,009 | +0.33(+1.52%) |
Dec 27, 2005 | 22.12 | 22.18 | 21.71 | 21.81 | 1,318,585 | -0.17(-0.78%) |
Dec 23, 2005 | 21.95 | 22.13 | 21.86 | 21.98 | 1,115,510 | +0.08(+0.36%) |
Dec 22, 2005 | 21.85 | 21.95 | 21.71 | 21.90 | 1,490,796 | +0.13(+0.58%) |
Dec 21, 2005 | 22.02 | 22.23 | 21.62 | 21.78 | 2,242,068 | -0.07(-0.34%) |
Dec 20, 2005 | 21.68 | 21.98 | 21.62 | 21.85 | 2,469,169 | +0.06(+0.29%) |
Dec 19, 2005 | 22.13 | 22.10 | 21.67 | 21.79 | 3,029,467 | -0.34(-1.55%) |
Dec 16, 2005 | 20.87 | 22.54 | 20.84 | 22.13 | 8,956,876 | +2.29(+11.52%) |
Dec 15, 2005 | 19.73 | 20.06 | 19.66 | 19.84 | 2,118,084 | +0.10(+0.52%) |
Dec 14, 2005 | 19.31 | 19.88 | 19.27 | 19.74 | 1,844,160 | +0.40(+2.06%) |
Dec 13, 2005 | 19.44 | 19.78 | 19.30 | 19.34 | 3,651,319 | -0.63(-3.14%) |
Dec 12, 2005 | 20.13 | 20.18 | 19.90 | 19.97 | 1,515,347 | +0.02(+0.11%) |
Dec 09, 2005 | 19.93 | 20.07 | 19.82 | 19.95 | 2,308,533 | +0.03(+0.17%) |
Dec 08, 2005 | 20.47 | 20.47 | 19.91 | 19.91 | 3,899,814 | -0.59(-2.89%) |
Dec 07, 2005 | 20.70 | 20.85 | 20.48 | 20.51 | 2,265,743 | -0.19(-0.94%) |
Dec 06, 2005 | 20.74 | 21.00 | 20.68 | 20.70 | 2,053,023 | +0.01(+0.06%) |
Dec 05, 2005 | 20.73 | 21.01 | 20.68 | 20.69 | 1,936,403 | -0.16(-0.77%) |
Dec 02, 2005 | 20.68 | 20.95 | 20.65 | 20.85 | 1,297,716 | +0.17(+0.80%) |