Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.66 | 23.79 | 23.20 | 23.32 | 1,062,077 | -0.35(-1.46%) |
Feb 27, 2006 | 23.24 | 23.72 | 23.17 | 23.66 | 1,594,696 | +0.50(+2.18%) |
Feb 24, 2006 | 23.28 | 23.33 | 23.07 | 23.16 | 939,173 | -0.08(-0.34%) |
Feb 23, 2006 | 22.90 | 23.40 | 22.73 | 23.24 | 1,208,138 | +0.38(+1.67%) |
Feb 22, 2006 | 22.71 | 22.87 | 22.63 | 22.86 | 1,382,326 | +0.33(+1.45%) |
Feb 21, 2006 | 22.43 | 22.86 | 22.33 | 22.53 | 1,834,856 | +0.10(+0.43%) |
Feb 17, 2006 | 23.24 | 23.28 | 22.31 | 22.43 | 6,957,044 | -1.81(-7.45%) |
Feb 16, 2006 | 23.97 | 24.25 | 23.90 | 24.24 | 916,806 | +0.34(+1.41%) |
Feb 15, 2006 | 23.88 | 23.90 | 23.64 | 23.90 | 568,768 | +0.03(+0.11%) |
Feb 14, 2006 | 23.87 | 23.90 | 23.52 | 23.88 | 658,234 | +0.06(+0.26%) |
Feb 13, 2006 | 23.33 | 23.87 | 23.26 | 23.81 | 1,548,043 | +0.52(+2.24%) |
Feb 10, 2006 | 23.05 | 23.35 | 23.04 | 23.29 | 1,801,306 | +0.19(+0.80%) |
Feb 09, 2006 | 23.30 | 23.33 | 23.05 | 23.10 | 1,426,156 | -0.13(-0.57%) |
Feb 08, 2006 | 23.26 | 23.34 | 23.01 | 23.24 | 1,058,688 | -0.07(-0.30%) |
Feb 07, 2006 | 23.27 | 23.40 | 23.03 | 23.31 | 781,929 | +0.07(+0.30%) |
Feb 06, 2006 | 23.35 | 23.41 | 23.19 | 23.24 | 621,295 | -0.06(-0.27%) |
Feb 03, 2006 | 23.24 | 23.36 | 23.12 | 23.30 | 755,834 | +0.01(+0.04%) |
Feb 02, 2006 | 23.28 | 23.44 | 23.19 | 23.29 | 1,163,743 | +0.10(+0.42%) |
Feb 01, 2006 | 23.26 | 23.44 | 23.08 | 23.19 | 2,687,951 | -0.43(-1.84%) |
Jan 31, 2006 | 23.41 | 23.72 | 23.26 | 23.63 | 1,393,736 | +0.31(+1.33%) |
Jan 30, 2006 | 23.20 | 23.50 | 23.12 | 23.32 | 696,190 | +0.11(+0.46%) |
Jan 27, 2006 | 23.19 | 23.26 | 23.02 | 23.21 | 1,040,614 | +0.02(+0.08%) |
Jan 26, 2006 | 23.37 | 23.38 | 23.04 | 23.19 | 667,271 | +0.00(+0.00%) |
Jan 25, 2006 | 23.26 | 23.32 | 23.05 | 23.19 | 1,319,406 | -0.10(-0.42%) |
Jan 24, 2006 | 23.34 | 23.38 | 23.16 | 23.29 | 1,101,727 | +0.08(+0.34%) |
Jan 23, 2006 | 22.86 | 23.23 | 22.86 | 23.21 | 1,207,121 | +0.35(+1.51%) |
Jan 20, 2006 | 23.02 | 23.24 | 22.75 | 22.87 | 1,366,173 | -0.15(-0.65%) |
Jan 19, 2006 | 23.19 | 23.35 | 22.96 | 23.02 | 955,891 | -0.14(-0.61%) |
Jan 18, 2006 | 23.16 | 23.46 | 23.15 | 23.16 | 766,340 | +0.00(+0.00%) |
Jan 17, 2006 | 23.02 | 23.34 | 22.87 | 23.16 | 1,254,791 | +0.01(+0.04%) |
Jan 13, 2006 | 22.79 | 23.61 | 22.00 | 23.15 | 1,190,176 | -0.35(-1.47%) |
Jan 12, 2006 | 23.26 | 23.72 | 23.14 | 23.49 | 1,180,349 | +0.33(+1.41%) |
Jan 11, 2006 | 23.19 | 23.37 | 23.06 | 23.17 | 1,210,849 | +0.04(+0.19%) |
Jan 10, 2006 | 23.22 | 23.26 | 22.96 | 23.12 | 1,311,499 | -0.04(-0.19%) |
Jan 09, 2006 | 22.93 | 23.31 | 22.78 | 23.17 | 2,160,189 | +0.02(+0.08%) |
Jan 06, 2006 | 22.22 | 23.23 | 22.22 | 23.15 | 4,144,608 | +0.97(+4.39%) |
Jan 05, 2006 | 22.57 | 22.84 | 21.78 | 22.18 | 6,536,823 | -1.04(-4.46%) |
Jan 04, 2006 | 23.24 | 23.87 | 23.03 | 23.21 | 2,687,951 | +0.20(+0.88%) |
Jan 03, 2006 | 23.33 | 23.34 | 22.81 | 23.01 | 1,640,672 | -0.21(-0.91%) |
Dec 30, 2005 | 23.09 | 23.33 | 22.88 | 23.22 | 1,277,045 | +0.23(+1.00%) |
Dec 29, 2005 | 23.10 | 23.35 | 22.92 | 22.99 | 1,347,421 | +0.08(+0.35%) |
Dec 28, 2005 | 23.15 | 23.17 | 22.82 | 22.91 | 708,842 | -0.33(-1.41%) |
Dec 27, 2005 | 22.80 | 23.24 | 22.71 | 23.24 | 2,160,867 | +0.35(+1.55%) |
Dec 23, 2005 | 22.80 | 23.08 | 22.59 | 22.88 | 1,225,986 | +0.20(+0.90%) |
Dec 22, 2005 | 22.80 | 22.80 | 22.37 | 22.68 | 979,840 | +0.03(+0.12%) |
Dec 21, 2005 | 22.88 | 23.10 | 22.48 | 22.65 | 1,200,004 | -0.13(-0.58%) |
Dec 20, 2005 | 22.46 | 22.80 | 22.44 | 22.79 | 1,395,656 | +0.26(+1.14%) |
Dec 19, 2005 | 22.35 | 23.32 | 22.35 | 22.53 | 2,686,709 | +0.38(+1.72%) |
Dec 16, 2005 | 22.23 | 22.22 | 21.69 | 22.15 | 1,696,928 | -0.08(-0.36%) |
Dec 15, 2005 | 22.59 | 22.30 | 21.95 | 22.23 | 1,335,221 | -0.36(-1.61%) |
Dec 14, 2005 | 22.23 | 23.03 | 22.23 | 22.59 | 2,454,683 | +0.46(+2.08%) |
Dec 13, 2005 | 22.08 | 22.13 | 21.72 | 22.13 | 1,573,347 | +0.13(+0.60%) |
Dec 12, 2005 | 21.97 | 22.18 | 21.95 | 22.00 | 1,182,269 | +0.03(+0.12%) |
Dec 09, 2005 | 22.15 | 22.35 | 21.83 | 21.97 | 1,761,882 | -0.01(-0.04%) |
Dec 08, 2005 | 22.04 | 22.15 | 21.77 | 21.98 | 1,234,458 | +0.01(+0.04%) |
Dec 07, 2005 | 21.93 | 22.57 | 21.72 | 21.97 | 2,019,663 | +0.02(+0.08%) |
Dec 06, 2005 | 21.95 | 22.11 | 21.72 | 21.95 | 1,287,776 | +0.15(+0.69%) |
Dec 05, 2005 | 21.73 | 21.85 | 21.45 | 21.80 | 2,322,065 | +0.13(+0.61%) |
Dec 02, 2005 | 20.77 | 21.74 | 20.77 | 21.67 | 1,819,493 | +1.06(+5.15%) |