Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.39 | 23.44 | 23.25 | 23.41 | 613,912 | +0.02(+0.09%) |
Feb 27, 2006 | 23.51 | 23.54 | 23.39 | 23.39 | 711,052 | -0.02(-0.07%) |
Feb 24, 2006 | 23.35 | 23.47 | 23.30 | 23.40 | 667,498 | +0.00(+0.02%) |
Feb 23, 2006 | 23.44 | 23.55 | 23.35 | 23.40 | 859,086 | -0.10(-0.42%) |
Feb 22, 2006 | 23.42 | 23.62 | 23.41 | 23.50 | 716,924 | -0.12(-0.52%) |
Feb 21, 2006 | 23.61 | 23.66 | 23.46 | 23.62 | 628,838 | +0.24(+1.01%) |
Feb 17, 2006 | 23.22 | 23.38 | 23.19 | 23.38 | 1,228,314 | +0.00(+0.00%) |
Feb 16, 2006 | 23.17 | 23.41 | 23.07 | 23.38 | 724,020 | +0.27(+1.17%) |
Feb 15, 2006 | 23.39 | 23.54 | 23.05 | 23.11 | 809,904 | -0.30(-1.29%) |
Feb 14, 2006 | 23.24 | 23.48 | 23.14 | 23.41 | 517,507 | -0.07(-0.31%) |
Feb 13, 2006 | 23.50 | 23.64 | 23.43 | 23.49 | 2,016,442 | +0.05(+0.21%) |
Feb 10, 2006 | 23.60 | 23.67 | 23.30 | 23.44 | 875,969 | -0.16(-0.69%) |
Feb 09, 2006 | 23.79 | 23.98 | 23.57 | 23.60 | 783,723 | +0.04(+0.17%) |
Feb 08, 2006 | 23.62 | 23.62 | 23.35 | 23.56 | 651,838 | +0.09(+0.38%) |
Feb 07, 2006 | 23.87 | 23.88 | 23.43 | 23.47 | 628,838 | -0.63(-2.63%) |
Feb 06, 2006 | 24.10 | 24.20 | 24.01 | 24.10 | 657,955 | +0.18(+0.75%) |
Feb 03, 2006 | 23.80 | 24.07 | 23.71 | 23.92 | 808,925 | -0.31(-1.28%) |
Feb 02, 2006 | 24.48 | 24.48 | 24.12 | 24.24 | 1,949,154 | -0.09(-0.35%) |
Feb 01, 2006 | 24.52 | 24.77 | 24.31 | 24.32 | 965,279 | -0.47(-1.88%) |
Jan 31, 2006 | 24.74 | 24.91 | 24.66 | 24.79 | 683,158 | +0.26(+1.07%) |
Jan 30, 2006 | 24.52 | 24.60 | 24.45 | 24.53 | 615,625 | +0.24(+0.98%) |
Jan 27, 2006 | 24.38 | 24.48 | 24.21 | 24.29 | 539,773 | +0.15(+0.61%) |
Jan 26, 2006 | 24.07 | 24.21 | 23.94 | 24.14 | 963,566 | +0.30(+1.25%) |
Jan 25, 2006 | 24.20 | 24.21 | 23.76 | 23.84 | 1,003,694 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.49 | 24.15 | 24.18 | 945,459 | -0.25(-1.04%) |
Jan 23, 2006 | 24.23 | 24.50 | 24.17 | 24.44 | 640,583 | +0.35(+1.44%) |
Jan 20, 2006 | 24.45 | 24.48 | 23.92 | 24.09 | 879,884 | -0.19(-0.77%) |
Jan 19, 2006 | 24.04 | 24.29 | 23.99 | 24.28 | 1,028,407 | +0.09(+0.39%) |
Jan 18, 2006 | 24.32 | 24.32 | 23.97 | 24.18 | 1,353,593 | -0.50(-2.02%) |
Jan 17, 2006 | 24.42 | 24.68 | 24.32 | 24.68 | 1,145,856 | +0.34(+1.38%) |
Jan 13, 2006 | 24.19 | 24.42 | 24.07 | 24.35 | 490,591 | +0.20(+0.85%) |
Jan 12, 2006 | 24.23 | 24.47 | 24.08 | 24.14 | 1,034,035 | +0.05(+0.20%) |
Jan 11, 2006 | 23.78 | 24.19 | 23.76 | 24.09 | 1,080,770 | +0.33(+1.38%) |
Jan 10, 2006 | 23.67 | 23.81 | 23.65 | 23.77 | 568,890 | -0.14(-0.61%) |
Jan 09, 2006 | 23.88 | 23.91 | 23.75 | 23.91 | 3,309,353 | +0.08(+0.33%) |
Jan 06, 2006 | 23.77 | 23.95 | 23.75 | 23.83 | 1,118,818 | +0.27(+1.17%) |
Jan 05, 2006 | 23.61 | 23.63 | 23.38 | 23.56 | 985,465 | -0.26(-1.09%) |
Jan 04, 2006 | 23.60 | 23.84 | 23.51 | 23.82 | 1,010,545 | +0.13(+0.56%) |
Jan 03, 2006 | 23.35 | 23.72 | 23.31 | 23.68 | 999,535 | +0.89(+3.89%) |
Dec 30, 2005 | 22.58 | 22.88 | 22.55 | 22.80 | 486,309 | +0.08(+0.37%) |
Dec 29, 2005 | 22.79 | 22.93 | 22.71 | 22.71 | 415,963 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.82 | 22.66 | 22.73 | 699,185 | +0.04(+0.18%) |
Dec 27, 2005 | 22.84 | 22.84 | 22.68 | 22.69 | 571,949 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.13 | 22.87 | 23.00 | 1,671,193 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.90 | 22.79 | 22.79 | 283,221 | +0.01(+0.06%) |
Dec 21, 2005 | 22.86 | 22.86 | 22.74 | 22.78 | 379,260 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.81 | 22.67 | 22.74 | 797,670 | -0.14(-0.61%) |
Dec 19, 2005 | 23.04 | 23.07 | 22.88 | 22.88 | 555,433 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.15 | 23.19 | 851,501 | -0.02(-0.10%) |
Dec 15, 2005 | 23.36 | 23.37 | 23.11 | 23.21 | 987,912 | -0.28(-1.19%) |
Dec 14, 2005 | 23.43 | 23.51 | 23.41 | 23.49 | 1,626,538 | +0.30(+1.31%) |
Dec 13, 2005 | 23.18 | 23.38 | 23.16 | 23.19 | 798,282 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.03 | 22.87 | 22.96 | 987,300 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.76 | 22.55 | 22.67 | 987,300 | -0.14(-0.60%) |
Dec 08, 2005 | 22.63 | 22.93 | 22.58 | 22.80 | 1,104,749 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.85 | 22.56 | 22.63 | 1,304,166 | -0.35(-1.53%) |
Dec 06, 2005 | 22.89 | 23.13 | 22.87 | 22.98 | 533,411 | +0.14(+0.63%) |
Dec 05, 2005 | 22.93 | 23.02 | 22.80 | 22.83 | 373,755 | +0.18(+0.78%) |
Dec 02, 2005 | 22.54 | 22.68 | 22.42 | 22.66 | 629,450 | +0.04(+0.16%) |