Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 22.12 | 22.32 | 21.66 | 21.87 | 1,188,020 | -0.25(-1.13%) |
Feb 27, 2006 | 22.35 | 22.35 | 22.01 | 22.12 | 2,132,284 | -0.08(-0.36%) |
Feb 24, 2006 | 22.26 | 22.38 | 21.91 | 22.20 | 1,846,381 | -0.05(-0.22%) |
Feb 23, 2006 | 22.47 | 22.53 | 22.20 | 22.25 | 1,058,163 | -0.29(-1.29%) |
Feb 22, 2006 | 22.67 | 22.70 | 22.38 | 22.54 | 953,070 | +0.00(+0.00%) |
Feb 21, 2006 | 22.67 | 22.82 | 22.51 | 22.54 | 847,484 | -0.19(-0.84%) |
Feb 17, 2006 | 22.80 | 22.93 | 22.32 | 22.73 | 1,777,251 | -0.10(-0.44%) |
Feb 16, 2006 | 22.72 | 24.25 | 22.52 | 22.83 | 5,696,100 | +0.61(+2.75%) |
Feb 15, 2006 | 22.00 | 22.40 | 21.96 | 22.22 | 1,522,567 | +0.07(+0.32%) |
Feb 14, 2006 | 22.02 | 22.17 | 21.88 | 22.15 | 994,809 | +0.18(+0.82%) |
Feb 13, 2006 | 22.17 | 22.17 | 21.81 | 21.97 | 2,018,805 | -0.26(-1.17%) |
Feb 10, 2006 | 22.24 | 22.31 | 22.02 | 22.23 | 1,548,234 | +0.04(+0.18%) |
Feb 09, 2006 | 22.04 | 22.35 | 22.00 | 22.19 | 1,591,171 | +0.08(+0.36%) |
Feb 08, 2006 | 21.99 | 22.26 | 21.92 | 22.11 | 867,490 | +0.13(+0.59%) |
Feb 07, 2006 | 22.13 | 22.29 | 21.73 | 21.98 | 1,165,981 | -0.24(-1.08%) |
Feb 06, 2006 | 22.40 | 22.40 | 22.19 | 22.22 | 903,503 | -0.16(-0.71%) |
Feb 03, 2006 | 22.65 | 22.73 | 22.34 | 22.38 | 1,045,325 | -0.43(-1.89%) |
Feb 02, 2006 | 22.83 | 22.91 | 22.43 | 22.81 | 2,412,393 | -0.15(-0.65%) |
Feb 01, 2006 | 21.97 | 23.14 | 21.97 | 22.96 | 1,746,256 | +0.85(+3.84%) |
Jan 31, 2006 | 22.23 | 22.25 | 22.02 | 22.11 | 1,146,318 | -0.16(-0.72%) |
Jan 30, 2006 | 21.85 | 22.36 | 21.81 | 22.27 | 1,641,534 | +0.44(+2.02%) |
Jan 27, 2006 | 21.73 | 22.10 | 21.65 | 21.83 | 1,451,901 | +0.18(+0.83%) |
Jan 26, 2006 | 20.91 | 21.82 | 20.83 | 21.65 | 1,635,942 | +0.96(+4.64%) |
Jan 25, 2006 | 21.01 | 21.09 | 20.59 | 20.69 | 1,011,497 | -0.33(-1.57%) |
Jan 24, 2006 | 20.83 | 21.02 | 20.55 | 21.02 | 865,859 | +0.20(+0.96%) |
Jan 23, 2006 | 20.65 | 21.02 | 20.62 | 20.82 | 949,038 | +0.28(+1.36%) |
Jan 20, 2006 | 20.92 | 21.09 | 20.41 | 20.54 | 808,896 | -0.52(-2.47%) |
Jan 19, 2006 | 21.00 | 21.18 | 20.90 | 21.06 | 1,025,014 | +0.06(+0.29%) |
Jan 18, 2006 | 20.90 | 21.13 | 20.66 | 21.00 | 1,308,857 | -0.15(-0.71%) |
Jan 17, 2006 | 21.22 | 21.31 | 21.11 | 21.15 | 635,107 | -0.25(-1.17%) |
Jan 13, 2006 | 21.58 | 21.89 | 21.26 | 21.40 | 646,509 | -0.27(-1.25%) |
Jan 12, 2006 | 21.30 | 21.92 | 21.20 | 21.67 | 1,912,700 | +0.33(+1.55%) |
Jan 11, 2006 | 20.84 | 21.47 | 20.84 | 21.34 | 2,092,226 | +0.36(+1.72%) |
Jan 10, 2006 | 20.75 | 21.04 | 20.72 | 20.98 | 911,675 | +0.00(+0.00%) |
Jan 09, 2006 | 20.62 | 21.14 | 20.62 | 20.98 | 1,149,289 | +0.37(+1.80%) |
Jan 06, 2006 | 20.63 | 20.90 | 20.37 | 20.61 | 1,583,873 | +0.06(+0.29%) |
Jan 05, 2006 | 20.80 | 20.93 | 20.28 | 20.55 | 1,315,434 | -0.30(-1.44%) |
Jan 04, 2006 | 20.44 | 20.91 | 20.44 | 20.85 | 1,061,298 | +0.39(+1.91%) |
Jan 03, 2006 | 20.22 | 20.56 | 19.83 | 20.46 | 1,281,909 | +0.40(+1.99%) |
Dec 30, 2005 | 20.15 | 20.18 | 19.76 | 20.06 | 1,034,618 | -0.17(-0.84%) |
Dec 29, 2005 | 20.31 | 20.47 | 20.15 | 20.23 | 430,831 | -0.15(-0.74%) |
Dec 28, 2005 | 20.52 | 20.67 | 20.19 | 20.38 | 582,900 | -0.07(-0.34%) |
Dec 27, 2005 | 20.73 | 20.74 | 20.28 | 20.45 | 647,300 | -0.20(-0.97%) |
Dec 23, 2005 | 20.53 | 20.75 | 20.36 | 20.65 | 657,040 | +0.03(+0.15%) |
Dec 22, 2005 | 20.45 | 20.70 | 20.16 | 20.62 | 753,058 | +0.09(+0.44%) |
Dec 21, 2005 | 20.40 | 20.75 | 20.24 | 20.53 | 860,359 | +0.19(+0.93%) |
Dec 20, 2005 | 20.31 | 20.58 | 20.19 | 20.34 | 579,355 | -0.07(-0.34%) |
Dec 19, 2005 | 20.79 | 20.99 | 20.33 | 20.41 | 1,426,224 | -0.39(-1.88%) |
Dec 16, 2005 | 20.75 | 21.17 | 20.70 | 20.80 | 7,538,245 | +0.00(+0.00%) |
Dec 15, 2005 | 20.84 | 20.90 | 20.69 | 20.80 | 2,108,995 | +0.02(+0.10%) |
Dec 14, 2005 | 20.76 | 20.99 | 20.65 | 20.78 | 2,497,261 | +0.01(+0.05%) |
Dec 13, 2005 | 20.47 | 20.89 | 20.38 | 20.77 | 1,111,656 | +0.20(+0.97%) |
Dec 12, 2005 | 20.72 | 20.99 | 20.39 | 20.57 | 707,323 | -0.06(-0.29%) |
Dec 09, 2005 | 20.41 | 20.65 | 20.30 | 20.63 | 724,016 | +0.24(+1.18%) |
Dec 08, 2005 | 20.77 | 20.94 | 20.24 | 20.39 | 1,034,330 | -0.30(-1.45%) |
Dec 07, 2005 | 20.75 | 20.92 | 20.50 | 20.69 | 1,030,447 | -0.04(-0.19%) |
Dec 06, 2005 | 20.78 | 21.19 | 20.69 | 20.73 | 1,496,141 | -0.04(-0.19%) |
Dec 05, 2005 | 21.06 | 21.06 | 20.41 | 20.77 | 1,521,760 | -0.33(-1.56%) |
Dec 02, 2005 | 20.40 | 21.13 | 20.33 | 21.10 | 2,099,911 | +0.69(+3.38%) |