Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 21.20 | 21.16 | 20.80 | 20.82 | 3,449,052 | -0.37(-1.77%) |
Feb 27, 2006 | 20.68 | 21.29 | 20.67 | 21.20 | 3,672,730 | +0.46(+2.23%) |
Feb 24, 2006 | 20.95 | 20.95 | 20.58 | 20.73 | 3,384,561 | -0.21(-1.02%) |
Feb 23, 2006 | 20.86 | 21.10 | 20.84 | 20.95 | 4,006,615 | +0.03(+0.14%) |
Feb 22, 2006 | 20.83 | 20.99 | 20.65 | 20.92 | 4,343,084 | +0.21(+0.99%) |
Feb 21, 2006 | 21.02 | 21.17 | 20.60 | 20.71 | 4,340,771 | -0.31(-1.47%) |
Feb 17, 2006 | 21.31 | 21.32 | 20.86 | 21.02 | 6,281,493 | -0.37(-1.72%) |
Feb 16, 2006 | 21.19 | 21.53 | 21.16 | 21.39 | 4,577,919 | +0.09(+0.41%) |
Feb 15, 2006 | 20.95 | 21.42 | 20.79 | 21.30 | 4,339,547 | +0.27(+1.29%) |
Feb 14, 2006 | 20.53 | 21.04 | 20.37 | 21.03 | 4,841,870 | +0.51(+2.51%) |
Feb 13, 2006 | 20.54 | 20.65 | 20.36 | 20.51 | 2,544,815 | +0.01(+0.04%) |
Feb 10, 2006 | 20.56 | 20.64 | 20.32 | 20.51 | 3,448,916 | +0.02(+0.11%) |
Feb 09, 2006 | 20.86 | 20.95 | 20.43 | 20.48 | 4,345,261 | -0.24(-1.17%) |
Feb 08, 2006 | 20.75 | 20.96 | 20.47 | 20.73 | 4,925,138 | -0.11(-0.53%) |
Feb 07, 2006 | 21.04 | 21.09 | 20.76 | 20.84 | 4,484,040 | -0.25(-1.19%) |
Feb 06, 2006 | 21.45 | 21.50 | 20.78 | 21.09 | 5,724,202 | -0.40(-1.85%) |
Feb 03, 2006 | 20.92 | 21.61 | 20.91 | 21.48 | 12,054,948 | +0.38(+1.81%) |
Feb 02, 2006 | 20.65 | 21.17 | 20.65 | 21.10 | 10,843,358 | +0.68(+3.35%) |
Feb 01, 2006 | 20.32 | 20.53 | 20.18 | 20.42 | 7,296,616 | +0.01(+0.07%) |
Jan 31, 2006 | 20.50 | 20.59 | 20.30 | 20.40 | 6,675,787 | -0.07(-0.36%) |
Jan 30, 2006 | 20.73 | 20.84 | 20.47 | 20.48 | 8,869,711 | -0.15(-0.75%) |
Jan 27, 2006 | 20.93 | 20.95 | 20.52 | 20.63 | 9,455,709 | +0.34(+1.67%) |
Jan 26, 2006 | 20.41 | 20.45 | 20.17 | 20.29 | 10,136,812 | +0.17(+0.84%) |
Jan 25, 2006 | 20.28 | 20.49 | 19.98 | 20.12 | 7,324,236 | +0.01(+0.07%) |
Jan 24, 2006 | 19.84 | 20.24 | 19.82 | 20.11 | 10,482,126 | +0.29(+1.48%) |
Jan 23, 2006 | 19.84 | 19.95 | 19.43 | 19.82 | 10,415,594 | -0.12(-0.63%) |
Jan 20, 2006 | 20.09 | 20.11 | 19.68 | 19.94 | 6,826,538 | -0.22(-1.09%) |
Jan 19, 2006 | 19.84 | 20.26 | 19.84 | 20.16 | 6,130,741 | +0.17(+0.85%) |
Jan 18, 2006 | 19.84 | 20.07 | 19.77 | 19.99 | 8,517,594 | +0.25(+1.27%) |
Jan 17, 2006 | 19.54 | 19.84 | 19.50 | 19.74 | 5,601,886 | +0.08(+0.41%) |
Jan 13, 2006 | 19.82 | 19.94 | 19.51 | 19.66 | 4,903,232 | -0.18(-0.93%) |
Jan 12, 2006 | 19.93 | 20.02 | 19.75 | 19.84 | 5,256,709 | -0.05(-0.26%) |
Jan 11, 2006 | 20.15 | 20.15 | 19.74 | 19.90 | 8,279,630 | -0.05(-0.26%) |
Jan 10, 2006 | 19.67 | 20.01 | 19.60 | 19.95 | 6,474,966 | +0.14(+0.71%) |
Jan 09, 2006 | 19.76 | 19.90 | 19.70 | 19.81 | 6,515,647 | -0.14(-0.70%) |
Jan 06, 2006 | 19.84 | 19.97 | 19.68 | 19.95 | 7,653,630 | +0.11(+0.56%) |
Jan 05, 2006 | 19.54 | 20.16 | 19.51 | 19.84 | 11,465,276 | +0.47(+2.43%) |
Jan 04, 2006 | 19.48 | 19.54 | 19.33 | 19.37 | 6,448,027 | +0.00(+0.00%) |
Jan 03, 2006 | 19.60 | 19.62 | 19.15 | 19.37 | 10,718,457 | -0.05(-0.27%) |
Dec 30, 2005 | 19.55 | 19.76 | 19.40 | 19.42 | 6,519,865 | -0.12(-0.60%) |
Dec 29, 2005 | 19.69 | 19.71 | 19.48 | 19.54 | 4,684,860 | -0.15(-0.78%) |
Dec 28, 2005 | 19.74 | 19.92 | 19.67 | 19.69 | 3,290,409 | -0.05(-0.26%) |
Dec 27, 2005 | 20.07 | 20.07 | 19.63 | 19.74 | 3,141,290 | -0.21(-1.03%) |
Dec 23, 2005 | 20.07 | 20.11 | 19.90 | 19.95 | 3,385,513 | +0.01(+0.04%) |
Dec 22, 2005 | 20.42 | 20.47 | 19.84 | 19.94 | 8,143,845 | -0.33(-1.63%) |
Dec 21, 2005 | 20.37 | 20.51 | 20.21 | 20.27 | 4,838,741 | -0.10(-0.51%) |
Dec 20, 2005 | 20.32 | 20.45 | 20.13 | 20.37 | 5,682,024 | +0.06(+0.29%) |
Dec 19, 2005 | 20.80 | 20.84 | 20.27 | 20.32 | 5,299,023 | -0.46(-2.19%) |
Dec 16, 2005 | 21.18 | 21.21 | 20.76 | 20.77 | 6,713,066 | -0.26(-1.22%) |
Dec 15, 2005 | 21.37 | 21.54 | 20.84 | 21.03 | 6,467,891 | -0.33(-1.55%) |
Dec 14, 2005 | 20.95 | 21.40 | 20.95 | 21.36 | 4,740,644 | +0.45(+2.14%) |
Dec 13, 2005 | 20.77 | 21.04 | 20.65 | 20.91 | 5,236,164 | +0.11(+0.53%) |
Dec 12, 2005 | 20.57 | 20.85 | 20.50 | 20.80 | 3,725,112 | +0.29(+1.40%) |
Dec 09, 2005 | 20.70 | 20.72 | 20.31 | 20.51 | 3,907,021 | -0.01(-0.04%) |
Dec 08, 2005 | 20.68 | 20.72 | 20.37 | 20.52 | 4,911,532 | -0.14(-0.68%) |
Dec 07, 2005 | 20.32 | 20.66 | 20.15 | 20.66 | 8,272,011 | +0.37(+1.85%) |
Dec 06, 2005 | 20.20 | 20.47 | 20.12 | 20.29 | 7,545,737 | +0.24(+1.21%) |
Dec 05, 2005 | 20.40 | 20.43 | 20.03 | 20.04 | 10,482,670 | -0.01(-0.04%) |
Dec 02, 2005 | 20.23 | 20.34 | 19.93 | 20.05 | 4,998,064 | -0.15(-0.73%) |