Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.85 | 22.96 | 22.16 | 22.48 | 2,353,374 | -0.37(-1.60%) |
Feb 27, 2006 | 22.99 | 23.20 | 22.60 | 22.85 | 1,619,694 | -0.48(-2.05%) |
Feb 24, 2006 | 23.57 | 23.92 | 23.32 | 23.32 | 1,204,098 | +0.28(+1.22%) |
Feb 23, 2006 | 22.97 | 23.56 | 22.60 | 23.04 | 1,678,031 | -0.33(-1.41%) |
Feb 22, 2006 | 24.38 | 24.38 | 23.30 | 23.37 | 1,299,694 | -1.01(-4.12%) |
Feb 21, 2006 | 24.56 | 24.60 | 24.20 | 24.38 | 1,280,532 | +0.80(+3.39%) |
Feb 17, 2006 | 23.65 | 24.41 | 23.40 | 23.58 | 1,098,070 | +0.11(+0.48%) |
Feb 16, 2006 | 23.11 | 23.94 | 23.11 | 23.47 | 1,437,232 | +0.69(+3.01%) |
Feb 15, 2006 | 23.01 | 23.67 | 22.66 | 22.78 | 2,653,148 | -0.02(-0.08%) |
Feb 14, 2006 | 21.37 | 23.23 | 21.31 | 22.80 | 2,497,725 | +0.90(+4.12%) |
Feb 13, 2006 | 21.98 | 22.70 | 21.80 | 21.90 | 1,169,288 | -0.68(-3.00%) |
Feb 10, 2006 | 23.12 | 23.21 | 22.15 | 22.57 | 2,283,114 | -0.48(-2.08%) |
Feb 09, 2006 | 24.47 | 24.75 | 22.85 | 23.05 | 2,323,780 | -1.38(-5.65%) |
Feb 08, 2006 | 24.38 | 24.53 | 23.30 | 24.43 | 2,326,973 | -0.10(-0.42%) |
Feb 07, 2006 | 25.93 | 25.93 | 24.35 | 24.54 | 2,012,083 | -1.94(-7.34%) |
Feb 06, 2006 | 26.65 | 26.88 | 26.38 | 26.48 | 961,490 | +0.27(+1.04%) |
Feb 03, 2006 | 26.55 | 26.87 | 25.93 | 26.21 | 1,175,782 | -0.34(-1.27%) |
Feb 02, 2006 | 27.41 | 27.74 | 26.31 | 26.55 | 1,042,608 | -0.86(-3.15%) |
Feb 01, 2006 | 28.06 | 28.24 | 27.26 | 27.41 | 1,388,051 | -0.65(-2.31%) |
Jan 31, 2006 | 27.55 | 28.12 | 27.50 | 28.06 | 902,728 | +0.56(+2.05%) |
Jan 30, 2006 | 26.78 | 27.71 | 26.78 | 27.50 | 1,079,547 | +0.85(+3.17%) |
Jan 27, 2006 | 26.69 | 27.29 | 26.54 | 26.65 | 1,827,279 | +0.59(+2.27%) |
Jan 26, 2006 | 26.51 | 26.54 | 25.45 | 26.06 | 2,190,925 | -0.48(-1.81%) |
Jan 25, 2006 | 27.76 | 27.86 | 26.50 | 26.54 | 1,418,071 | -0.61(-2.25%) |
Jan 24, 2006 | 27.28 | 27.62 | 26.98 | 27.15 | 1,552,522 | -0.12(-0.45%) |
Jan 23, 2006 | 27.71 | 28.04 | 27.19 | 27.27 | 1,282,768 | -0.44(-1.59%) |
Jan 20, 2006 | 28.30 | 28.67 | 27.59 | 27.71 | 1,125,536 | -0.26(-0.94%) |
Jan 19, 2006 | 26.70 | 28.16 | 26.69 | 27.97 | 1,405,190 | +1.09(+4.05%) |
Jan 18, 2006 | 27.76 | 27.90 | 26.57 | 26.88 | 810,965 | -0.70(-2.55%) |
Jan 17, 2006 | 27.24 | 27.81 | 27.20 | 27.59 | 779,774 | +0.62(+2.30%) |
Jan 13, 2006 | 27.05 | 27.22 | 26.47 | 26.97 | 760,293 | -0.05(-0.17%) |
Jan 12, 2006 | 27.10 | 27.91 | 26.90 | 27.02 | 1,816,527 | +0.01(+0.03%) |
Jan 11, 2006 | 26.71 | 27.20 | 26.33 | 27.01 | 1,385,922 | +0.39(+1.48%) |
Jan 10, 2006 | 25.95 | 26.73 | 25.86 | 26.61 | 1,196,008 | +0.66(+2.53%) |
Jan 09, 2006 | 25.96 | 26.12 | 25.53 | 25.95 | 1,232,947 | -0.07(-0.25%) |
Jan 06, 2006 | 26.16 | 26.49 | 25.88 | 26.02 | 1,264,245 | +0.23(+0.91%) |
Jan 05, 2006 | 26.82 | 26.92 | 25.61 | 25.79 | 1,732,216 | -1.00(-3.72%) |
Jan 04, 2006 | 25.93 | 26.97 | 25.93 | 26.78 | 1,878,483 | +0.89(+3.45%) |
Jan 03, 2006 | 24.74 | 25.93 | 24.74 | 25.89 | 1,807,691 | +1.15(+4.63%) |
Dec 30, 2005 | 23.99 | 24.89 | 23.97 | 24.74 | 797,977 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,535 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,288,090 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,746 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,762 | -0.41(-1.62%) |
Dec 22, 2005 | 25.64 | 25.88 | 25.30 | 25.55 | 559,308 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,902 | +0.10(+0.40%) |
Dec 20, 2005 | 25.82 | 26.11 | 25.72 | 25.82 | 751,883 | +0.11(+0.44%) |
Dec 19, 2005 | 25.66 | 26.10 | 25.41 | 25.71 | 1,274,997 | +0.06(+0.22%) |
Dec 16, 2005 | 26.43 | 26.48 | 25.51 | 25.65 | 1,160,239 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,158 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,605 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,103,101 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.19 | 1,452,775 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.49 | 24.95 | 25.11 | 1,321,623 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.67 | 24.75 | 25.67 | 1,087,212 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.50 | 24.56 | 24.71 | 1,045,695 | -0.09(-0.38%) |
Dec 06, 2005 | 24.42 | 25.31 | 24.06 | 24.80 | 1,510,153 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,479,069 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,228 | -0.18(-1.09%) |