Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.03 | 21.95 | 21.63 | 21.70 | 5,614,127 | -0.33(-1.49%) |
Feb 27, 2006 | 21.76 | 22.22 | 21.76 | 22.03 | 8,661,764 | +0.27(+1.22%) |
Feb 24, 2006 | 22.21 | 22.42 | 21.76 | 21.76 | 8,852,735 | -0.59(-2.66%) |
Feb 23, 2006 | 22.38 | 22.66 | 22.05 | 22.35 | 6,703,358 | -0.03(-0.12%) |
Feb 22, 2006 | 22.58 | 22.64 | 22.33 | 22.38 | 8,084,005 | -0.06(-0.28%) |
Feb 21, 2006 | 23.06 | 23.08 | 22.32 | 22.44 | 5,138,279 | -0.49(-2.13%) |
Feb 17, 2006 | 22.22 | 23.02 | 22.20 | 22.93 | 6,069,345 | +0.62(+2.78%) |
Feb 16, 2006 | 22.66 | 22.69 | 22.26 | 22.31 | 4,681,145 | -0.41(-1.80%) |
Feb 15, 2006 | 22.81 | 22.89 | 22.66 | 22.72 | 2,236,857 | +0.01(+0.04%) |
Feb 14, 2006 | 22.58 | 22.91 | 22.42 | 22.71 | 4,818,116 | +0.05(+0.23%) |
Feb 13, 2006 | 22.40 | 22.73 | 22.31 | 22.66 | 3,038,843 | +0.07(+0.31%) |
Feb 10, 2006 | 22.69 | 22.75 | 22.43 | 22.58 | 4,391,194 | -0.15(-0.66%) |
Feb 09, 2006 | 22.89 | 23.06 | 22.66 | 22.73 | 4,108,008 | -0.35(-1.50%) |
Feb 08, 2006 | 22.65 | 23.13 | 22.65 | 23.08 | 4,240,808 | +0.43(+1.92%) |
Feb 07, 2006 | 23.02 | 23.19 | 22.65 | 22.65 | 3,744,668 | -0.27(-1.20%) |
Feb 06, 2006 | 22.76 | 23.13 | 22.74 | 22.92 | 4,211,159 | +0.16(+0.70%) |
Feb 03, 2006 | 22.71 | 23.08 | 22.51 | 22.76 | 6,100,685 | +0.01(+0.04%) |
Feb 02, 2006 | 23.17 | 23.33 | 22.59 | 22.75 | 7,669,033 | -0.43(-1.87%) |
Feb 01, 2006 | 23.07 | 23.56 | 23.03 | 23.19 | 4,930,737 | +0.01(+0.04%) |
Jan 31, 2006 | 24.10 | 24.10 | 23.09 | 23.18 | 7,256,766 | -1.01(-4.18%) |
Jan 30, 2006 | 23.82 | 24.35 | 23.68 | 24.19 | 6,357,153 | +0.42(+1.75%) |
Jan 27, 2006 | 23.73 | 24.26 | 23.44 | 23.77 | 8,937,059 | -0.01(-0.04%) |
Jan 26, 2006 | 23.55 | 24.05 | 23.49 | 23.78 | 8,506,417 | +0.36(+1.55%) |
Jan 25, 2006 | 23.95 | 23.95 | 23.14 | 23.42 | 6,387,140 | -0.44(-1.86%) |
Jan 24, 2006 | 23.06 | 23.95 | 22.89 | 23.86 | 9,657,877 | +0.96(+4.18%) |
Jan 23, 2006 | 22.44 | 22.97 | 22.22 | 22.90 | 7,171,765 | +0.75(+3.36%) |
Jan 20, 2006 | 22.49 | 22.81 | 22.11 | 22.16 | 5,709,838 | -0.52(-2.31%) |
Jan 19, 2006 | 22.77 | 22.81 | 22.48 | 22.68 | 5,660,911 | -0.09(-0.39%) |
Jan 18, 2006 | 22.18 | 22.77 | 22.03 | 22.77 | 6,227,623 | +0.54(+2.43%) |
Jan 17, 2006 | 22.31 | 22.76 | 22.19 | 22.23 | 7,019,462 | -0.37(-1.65%) |
Jan 13, 2006 | 23.02 | 23.06 | 22.60 | 22.60 | 5,477,607 | -0.45(-1.96%) |
Jan 12, 2006 | 22.94 | 23.20 | 22.61 | 23.05 | 8,666,273 | -0.17(-0.73%) |
Jan 11, 2006 | 23.65 | 23.73 | 23.11 | 23.22 | 7,830,580 | -0.34(-1.43%) |
Jan 10, 2006 | 24.04 | 24.10 | 23.44 | 23.56 | 10,237,778 | -0.42(-1.74%) |
Jan 09, 2006 | 23.95 | 24.14 | 23.82 | 23.98 | 8,859,386 | -0.18(-0.73%) |
Jan 06, 2006 | 23.51 | 24.22 | 23.47 | 24.15 | 8,397,629 | +0.77(+3.30%) |
Jan 05, 2006 | 23.06 | 23.45 | 22.91 | 23.38 | 9,064,335 | +0.32(+1.38%) |
Jan 04, 2006 | 23.30 | 23.30 | 22.92 | 23.06 | 9,964,399 | -0.18(-0.76%) |