Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.41 | 25.40 | 24.97 | 25.03 | 520,436 | -0.37(-1.47%) |
Feb 27, 2006 | 25.40 | 25.50 | 25.35 | 25.41 | 472,107 | +0.03(+0.12%) |
Feb 24, 2006 | 25.14 | 25.44 | 25.10 | 25.38 | 984,151 | +0.24(+0.95%) |
Feb 23, 2006 | 25.13 | 25.24 | 25.00 | 25.14 | 656,647 | +0.26(+1.04%) |
Feb 22, 2006 | 24.57 | 24.91 | 24.53 | 24.88 | 1,316,575 | +0.31(+1.27%) |
Feb 21, 2006 | 24.15 | 24.81 | 24.12 | 24.57 | 1,060,360 | -0.01(-0.04%) |
Feb 17, 2006 | 24.71 | 24.71 | 24.53 | 24.58 | 353,935 | -0.10(-0.42%) |
Feb 16, 2006 | 24.71 | 24.72 | 24.57 | 24.68 | 476,158 | +0.20(+0.80%) |
Feb 15, 2006 | 24.54 | 24.54 | 24.41 | 24.49 | 518,893 | -0.15(-0.59%) |
Feb 14, 2006 | 24.31 | 24.70 | 24.27 | 24.63 | 560,181 | +0.73(+3.04%) |
Feb 13, 2006 | 24.65 | 24.65 | 23.82 | 23.90 | 784,176 | -0.96(-3.88%) |
Feb 10, 2006 | 24.81 | 24.88 | 24.52 | 24.87 | 700,732 | +0.03(+0.13%) |
Feb 09, 2006 | 24.71 | 24.98 | 24.62 | 24.84 | 607,256 | -0.07(-0.29%) |
Feb 08, 2006 | 24.64 | 24.95 | 24.44 | 24.91 | 908,907 | +0.16(+0.63%) |
Feb 07, 2006 | 24.75 | 24.83 | 24.71 | 24.75 | 1,638,387 | -0.11(-0.46%) |
Feb 06, 2006 | 24.89 | 24.94 | 24.79 | 24.87 | 1,306,735 | +0.26(+1.05%) |
Feb 03, 2006 | 24.52 | 24.64 | 24.37 | 24.61 | 2,132,103 | +0.08(+0.34%) |
Feb 02, 2006 | 24.57 | 24.78 | 24.31 | 24.53 | 3,249,088 | +0.06(+0.25%) |
Feb 01, 2006 | 23.95 | 24.53 | 23.95 | 24.46 | 1,845,501 | +0.38(+1.59%) |
Jan 31, 2006 | 23.93 | 24.15 | 23.91 | 24.08 | 2,555,108 | +0.24(+1.00%) |
Jan 30, 2006 | 23.89 | 23.96 | 23.79 | 23.84 | 968,620 | -0.05(-0.22%) |
Jan 27, 2006 | 24.01 | 24.19 | 23.79 | 23.89 | 1,922,191 | +0.05(+0.22%) |
Jan 26, 2006 | 23.37 | 23.90 | 23.37 | 23.84 | 1,438,701 | +0.52(+2.22%) |
Jan 25, 2006 | 23.31 | 23.37 | 23.23 | 23.32 | 769,127 | -0.11(-0.49%) |
Jan 24, 2006 | 22.59 | 23.47 | 22.59 | 23.44 | 1,531,695 | +1.15(+5.16%) |
Jan 23, 2006 | 22.08 | 22.30 | 22.08 | 22.29 | 961,674 | -0.06(-0.28%) |
Jan 20, 2006 | 22.39 | 22.42 | 22.26 | 22.35 | 717,903 | -0.13(-0.60%) |
Jan 19, 2006 | 22.49 | 22.53 | 22.39 | 22.48 | 803,083 | -0.02(-0.09%) |
Jan 18, 2006 | 22.23 | 22.51 | 22.19 | 22.51 | 863,761 | +0.13(+0.60%) |
Jan 17, 2006 | 22.49 | 22.51 | 22.11 | 22.37 | 1,096,534 | -0.36(-1.60%) |
Jan 13, 2006 | 22.45 | 22.76 | 22.34 | 22.73 | 1,055,343 | +0.27(+1.20%) |
Jan 12, 2006 | 22.39 | 22.70 | 22.34 | 22.46 | 1,138,015 | +0.07(+0.32%) |
Jan 11, 2006 | 22.29 | 22.53 | 22.27 | 22.39 | 1,745,754 | +0.30(+1.36%) |
Jan 10, 2006 | 22.31 | 22.31 | 21.99 | 22.09 | 504,326 | -0.30(-1.34%) |
Jan 09, 2006 | 22.34 | 22.42 | 22.21 | 22.39 | 794,691 | +0.09(+0.42%) |
Jan 06, 2006 | 21.77 | 22.30 | 21.74 | 22.30 | 775,783 | +0.39(+1.80%) |
Jan 05, 2006 | 21.80 | 21.92 | 21.75 | 21.90 | 434,292 | +0.10(+0.48%) |
Jan 04, 2006 | 21.53 | 21.88 | 21.51 | 21.80 | 496,995 | +0.43(+1.99%) |
Jan 03, 2006 | 20.73 | 21.55 | 20.73 | 21.38 | 1,093,833 | +0.34(+1.63%) |
Dec 30, 2005 | 20.77 | 21.05 | 20.77 | 21.03 | 459,759 | +0.15(+0.69%) |
Dec 29, 2005 | 20.85 | 20.99 | 20.75 | 20.89 | 617,675 | -0.15(-0.69%) |
Dec 28, 2005 | 21.15 | 21.16 | 20.73 | 21.03 | 894,823 | -0.73(-3.33%) |
Dec 27, 2005 | 21.72 | 21.99 | 21.69 | 21.76 | 659,541 | +0.66(+3.14%) |
Dec 23, 2005 | 20.91 | 21.14 | 20.91 | 21.10 | 302,711 | +0.25(+1.19%) |
Dec 22, 2005 | 21.02 | 21.02 | 20.82 | 20.85 | 592,883 | -0.26(-1.23%) |
Dec 21, 2005 | 21.07 | 21.19 | 20.97 | 21.11 | 690,217 | -0.26(-1.21%) |
Dec 20, 2005 | 21.29 | 21.36 | 21.18 | 21.36 | 409,596 | +0.03(+0.15%) |
Dec 19, 2005 | 21.28 | 21.59 | 21.26 | 21.33 | 444,807 | +0.08(+0.39%) |
Dec 16, 2005 | 21.33 | 21.40 | 21.19 | 21.25 | 748,194 | -0.09(-0.44%) |
Dec 15, 2005 | 21.70 | 21.70 | 21.34 | 21.34 | 569,152 | -0.49(-2.23%) |
Dec 14, 2005 | 21.70 | 21.83 | 21.61 | 21.83 | 948,555 | +0.15(+0.67%) |
Dec 13, 2005 | 21.35 | 21.69 | 21.31 | 21.69 | 1,001,033 | +0.53(+2.50%) |
Dec 12, 2005 | 20.98 | 21.18 | 20.98 | 21.16 | 593,269 | +0.25(+1.19%) |
Dec 09, 2005 | 20.78 | 20.97 | 20.71 | 20.91 | 1,039,909 | -0.21(-0.98%) |
Dec 08, 2005 | 21.07 | 21.13 | 20.98 | 21.12 | 549,183 | +0.03(+0.15%) |
Dec 07, 2005 | 21.45 | 21.49 | 21.03 | 21.09 | 1,168,981 | -0.50(-2.31%) |
Dec 06, 2005 | 21.49 | 21.61 | 21.45 | 21.58 | 605,520 | +0.23(+1.07%) |
Dec 05, 2005 | 21.43 | 21.51 | 21.25 | 21.35 | 1,061,710 | -0.37(-1.72%) |
Dec 02, 2005 | 21.77 | 21.82 | 21.67 | 21.73 | 944,600 | -0.67(-3.01%) |