Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.40 | 21.95 | 21.75 | 21.79 | 450,893 | -0.62(-2.75%) |
Feb 27, 2006 | 22.23 | 22.43 | 22.22 | 22.40 | 423,116 | +0.50(+2.27%) |
Feb 24, 2006 | 21.92 | 21.99 | 21.81 | 21.91 | 459,387 | -0.21(-0.94%) |
Feb 23, 2006 | 22.06 | 22.24 | 22.03 | 22.12 | 431,476 | +0.28(+1.29%) |
Feb 22, 2006 | 21.84 | 21.88 | 21.69 | 21.83 | 272,099 | +0.13(+0.58%) |
Feb 21, 2006 | 21.76 | 21.80 | 21.59 | 21.71 | 440,780 | -0.06(-0.27%) |
Feb 17, 2006 | 21.66 | 21.85 | 21.58 | 21.77 | 770,455 | +0.14(+0.65%) |
Feb 16, 2006 | 21.57 | 21.63 | 21.41 | 21.63 | 312,550 | +0.10(+0.45%) |
Feb 15, 2006 | 21.57 | 21.57 | 21.34 | 21.53 | 742,679 | -0.07(-0.34%) |
Feb 14, 2006 | 21.40 | 21.65 | 21.29 | 21.60 | 570,223 | +0.43(+2.03%) |
Feb 13, 2006 | 21.13 | 21.26 | 21.11 | 21.17 | 608,516 | -0.25(-1.18%) |
Feb 10, 2006 | 21.34 | 21.49 | 21.29 | 21.43 | 568,065 | +0.08(+0.38%) |
Feb 09, 2006 | 21.43 | 21.51 | 21.29 | 21.34 | 523,974 | -0.06(-0.28%) |
Feb 08, 2006 | 21.43 | 21.45 | 21.22 | 21.40 | 456,286 | -0.01(-0.03%) |
Feb 07, 2006 | 21.47 | 21.59 | 21.34 | 21.41 | 282,886 | -0.05(-0.24%) |
Feb 06, 2006 | 21.54 | 21.57 | 21.42 | 21.46 | 410,172 | +0.19(+0.87%) |
Feb 03, 2006 | 21.23 | 21.40 | 21.09 | 21.28 | 798,905 | -0.13(-0.59%) |
Feb 02, 2006 | 21.60 | 21.65 | 21.25 | 21.40 | 1,125,749 | -0.15(-0.69%) |
Feb 01, 2006 | 21.29 | 21.55 | 21.18 | 21.55 | 2,809,182 | +0.45(+2.14%) |
Jan 31, 2006 | 21.13 | 21.27 | 20.91 | 21.10 | 764,118 | +0.16(+0.74%) |
Jan 30, 2006 | 20.85 | 20.95 | 20.69 | 20.94 | 1,230,382 | +0.04(+0.21%) |
Jan 27, 2006 | 20.85 | 21.01 | 20.84 | 20.90 | 558,222 | +0.09(+0.43%) |
Jan 26, 2006 | 20.62 | 20.93 | 20.60 | 20.81 | 550,267 | +0.50(+2.48%) |
Jan 25, 2006 | 20.34 | 20.34 | 20.24 | 20.31 | 958,282 | -0.31(-1.51%) |
Jan 24, 2006 | 20.58 | 20.62 | 20.45 | 20.62 | 645,327 | +0.04(+0.22%) |
Jan 23, 2006 | 20.62 | 20.66 | 20.51 | 20.57 | 492,557 | +0.23(+1.13%) |
Jan 20, 2006 | 20.69 | 20.75 | 20.31 | 20.34 | 869,155 | -0.18(-0.87%) |
Jan 19, 2006 | 20.30 | 20.57 | 20.25 | 20.52 | 1,742,491 | +0.22(+1.10%) |
Jan 18, 2006 | 20.25 | 20.36 | 20.10 | 20.30 | 959,091 | -0.21(-1.01%) |
Jan 17, 2006 | 20.47 | 20.51 | 20.40 | 20.51 | 959,361 | -0.55(-2.61%) |
Jan 13, 2006 | 21.20 | 21.20 | 20.94 | 21.06 | 676,609 | -0.26(-1.22%) |
Jan 12, 2006 | 21.48 | 21.48 | 21.29 | 21.31 | 1,305,756 | -0.47(-2.14%) |
Jan 11, 2006 | 21.67 | 21.80 | 21.55 | 21.78 | 916,483 | +0.21(+0.96%) |
Jan 10, 2006 | 21.23 | 21.66 | 21.21 | 21.57 | 2,431,910 | -0.90(-3.99%) |
Jan 09, 2006 | 22.25 | 22.52 | 22.24 | 22.47 | 764,522 | +0.28(+1.27%) |
Jan 06, 2006 | 22.15 | 22.22 | 22.07 | 22.19 | 694,677 | +0.10(+0.44%) |
Jan 05, 2006 | 22.03 | 22.13 | 21.98 | 22.09 | 948,439 | +0.07(+0.30%) |
Jan 04, 2006 | 21.84 | 22.07 | 21.79 | 22.03 | 635,484 | +0.25(+1.16%) |
Jan 03, 2006 | 21.61 | 21.79 | 21.54 | 21.77 | 497,007 | +0.29(+1.35%) |
Dec 30, 2005 | 21.29 | 21.49 | 21.23 | 21.49 | 341,540 | -0.04(-0.17%) |
Dec 29, 2005 | 21.59 | 21.62 | 21.52 | 21.52 | 514,266 | -0.17(-0.79%) |
Dec 28, 2005 | 21.64 | 21.80 | 21.64 | 21.69 | 371,204 | +0.20(+0.93%) |
Dec 27, 2005 | 21.53 | 21.57 | 21.37 | 21.49 | 486,220 | -0.34(-1.56%) |
Dec 23, 2005 | 21.82 | 22.03 | 21.82 | 21.83 | 283,830 | +0.07(+0.31%) |
Dec 22, 2005 | 21.72 | 21.78 | 21.61 | 21.77 | 363,519 | +0.07(+0.34%) |
Dec 21, 2005 | 21.69 | 21.69 | 21.44 | 21.69 | 563,346 | +0.35(+1.63%) |
Dec 20, 2005 | 21.37 | 21.47 | 21.17 | 21.34 | 458,443 | +0.07(+0.35%) |
Dec 19, 2005 | 21.26 | 21.40 | 21.21 | 21.27 | 389,137 | +0.13(+0.60%) |
Dec 16, 2005 | 21.12 | 21.14 | 21.01 | 21.14 | 473,950 | +0.19(+0.88%) |
Dec 15, 2005 | 21.03 | 21.08 | 20.91 | 20.96 | 256,863 | -0.30(-1.40%) |
Dec 14, 2005 | 21.23 | 21.35 | 21.20 | 21.26 | 505,771 | -0.19(-0.90%) |
Dec 13, 2005 | 21.34 | 21.49 | 21.29 | 21.45 | 292,595 | +0.19(+0.87%) |
Dec 12, 2005 | 21.20 | 21.26 | 21.11 | 21.26 | 438,353 | +0.01(+0.07%) |
Dec 09, 2005 | 21.17 | 21.26 | 21.13 | 21.25 | 865,245 | -0.06(-0.28%) |
Dec 08, 2005 | 21.14 | 21.38 | 21.08 | 21.31 | 1,060,084 | -0.16(-0.76%) |
Dec 07, 2005 | 21.51 | 21.54 | 21.33 | 21.47 | 623,214 | -0.15(-0.69%) |
Dec 06, 2005 | 21.43 | 21.70 | 21.38 | 21.62 | 883,448 | -0.10(-0.44%) |
Dec 05, 2005 | 21.43 | 21.75 | 21.63 | 21.72 | 967,316 | +0.36(+1.67%) |
Dec 02, 2005 | 21.43 | 21.43 | 21.30 | 21.36 | 1,077,343 | +0.26(+1.23%) |