Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,512 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,635 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,002 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,306 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,495 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 854,936 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,238,917 | -0.52(-2.36%) |
Feb 16, 2006 | 21.24 | 21.98 | 21.23 | 21.89 | 1,197,375 | +0.77(+3.62%) |
Feb 15, 2006 | 21.12 | 21.36 | 20.92 | 21.12 | 1,385,466 | +0.01(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,044 | +0.50(+2.44%) |
Feb 13, 2006 | 20.88 | 20.99 | 20.35 | 20.61 | 919,247 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,120 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.33 | 1,228,387 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,368,909 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.42 | 20.82 | 21.20 | 1,575,566 | -0.08(-0.39%) |
Feb 06, 2006 | 21.42 | 21.57 | 21.06 | 21.28 | 1,268,364 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,993,892 | -0.95(-4.25%) |
Feb 02, 2006 | 22.20 | 22.47 | 21.96 | 22.26 | 1,555,218 | -0.05(-0.24%) |
Feb 01, 2006 | 21.83 | 22.50 | 21.75 | 22.31 | 1,471,543 | +0.31(+1.40%) |
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,066,948 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,328 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.11 | 21.75 | 21.92 | 1,397,874 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,194 | +0.35(+1.60%) |
Jan 25, 2006 | 20.94 | 21.62 | 20.89 | 21.51 | 3,849,028 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.22 | 15,230,727 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.58 | 1,845,803 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,594,781 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,678 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.97 | 22.67 | 23.82 | 1,422,355 | +0.76(+3.28%) |
Jan 17, 2006 | 23.19 | 23.34 | 22.90 | 23.07 | 910,718 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.25 | 23.35 | 1,261,882 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,784 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.16 | 23.50 | 865,953 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.32 | 23.34 | 1,920,848 | +0.62(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.44 | 22.72 | 1,812,416 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,125 | +0.80(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.72 | 2,514,562 | -0.50(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,867,927 | +0.33(+1.51%) |
Jan 03, 2006 | 22.57 | 22.89 | 21.64 | 21.88 | 3,092,456 | -0.41(-1.82%) |
Dec 30, 2005 | 22.73 | 22.74 | 22.12 | 22.29 | 877,283 | -0.59(-2.59%) |
Dec 29, 2005 | 23.19 | 23.25 | 22.83 | 22.88 | 1,169,035 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,371 | +0.14(+0.62%) |
Dec 27, 2005 | 23.97 | 23.97 | 22.87 | 22.94 | 801,716 | -0.89(-3.72%) |
Dec 23, 2005 | 23.61 | 23.88 | 23.44 | 23.82 | 552,438 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.70 | 23.18 | 23.52 | 1,122,823 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.19 | 23.38 | 1,162,185 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.85 | 22.93 | 23.41 | 2,022,780 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,266 | -0.62(-2.56%) |
Dec 16, 2005 | 24.01 | 24.66 | 23.82 | 23.99 | 1,535,842 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.37 | 23.97 | 1,144,006 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,523,919 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.67 | 23.99 | 1,520,936 | +0.32(+1.33%) |
Dec 12, 2005 | 23.97 | 24.06 | 23.31 | 23.67 | 1,254,444 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,467 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.22 | 23.49 | 998,496 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,238 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,024 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,828,905 | +0.67(+2.92%) |
Dec 02, 2005 | 22.74 | 23.01 | 22.73 | 22.89 | 949,020 | -0.03(-0.13%) |