Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.02 | 28.08 | 27.80 | 28.02 | 677,249 | -0.01(-0.02%) |
Feb 27, 2006 | 27.53 | 28.21 | 27.53 | 28.02 | 713,646 | +0.52(+1.88%) |
Feb 24, 2006 | 27.37 | 27.82 | 27.33 | 27.51 | 533,407 | +0.08(+0.30%) |
Feb 23, 2006 | 26.87 | 27.60 | 26.81 | 27.43 | 723,819 | +0.50(+1.85%) |
Feb 22, 2006 | 26.46 | 26.99 | 26.31 | 26.93 | 597,460 | +0.37(+1.40%) |
Feb 21, 2006 | 25.95 | 26.74 | 25.86 | 26.56 | 770,706 | -0.09(-0.33%) |
Feb 17, 2006 | 26.12 | 27.05 | 25.95 | 26.64 | 1,275,663 | +0.55(+2.10%) |
Feb 16, 2006 | 27.85 | 28.47 | 25.65 | 26.10 | 3,139,410 | -2.77(-9.59%) |
Feb 15, 2006 | 29.82 | 29.83 | 28.24 | 28.87 | 2,524,307 | -1.79(-5.85%) |
Feb 14, 2006 | 30.80 | 30.92 | 30.30 | 30.66 | 478,095 | -0.06(-0.18%) |
Feb 13, 2006 | 30.64 | 30.86 | 30.45 | 30.72 | 451,870 | +0.04(+0.14%) |
Feb 10, 2006 | 30.56 | 30.80 | 30.50 | 30.67 | 540,082 | +0.13(+0.41%) |
Feb 09, 2006 | 30.08 | 30.71 | 29.91 | 30.55 | 637,672 | +0.74(+2.49%) |
Feb 08, 2006 | 29.80 | 29.97 | 29.66 | 29.80 | 480,003 | -0.01(-0.02%) |
Feb 07, 2006 | 30.11 | 30.11 | 29.62 | 29.81 | 383,207 | -0.28(-0.92%) |
Feb 06, 2006 | 29.79 | 30.17 | 29.79 | 30.09 | 408,479 | +0.33(+1.10%) |
Feb 03, 2006 | 29.97 | 30.02 | 29.39 | 29.76 | 561,857 | -0.27(-0.90%) |
Feb 02, 2006 | 29.89 | 30.07 | 29.75 | 30.03 | 329,167 | +0.16(+0.55%) |
Feb 01, 2006 | 29.92 | 30.14 | 29.71 | 29.87 | 578,228 | -0.04(-0.13%) |
Jan 31, 2006 | 29.51 | 29.90 | 29.49 | 29.90 | 570,281 | +0.31(+1.06%) |
Jan 30, 2006 | 29.54 | 29.66 | 29.45 | 29.59 | 645,143 | -0.01(-0.04%) |
Jan 27, 2006 | 29.01 | 29.63 | 29.04 | 29.60 | 603,818 | +0.59(+2.04%) |
Jan 26, 2006 | 29.40 | 29.45 | 28.85 | 29.01 | 1,190,153 | -0.75(-2.52%) |
Jan 25, 2006 | 29.60 | 29.89 | 29.45 | 29.76 | 803,607 | +0.18(+0.62%) |
Jan 24, 2006 | 29.04 | 29.73 | 29.00 | 29.58 | 932,827 | +0.62(+2.15%) |
Jan 23, 2006 | 28.75 | 29.14 | 28.68 | 28.95 | 1,058,390 | +0.28(+0.97%) |
Jan 20, 2006 | 28.60 | 28.91 | 28.47 | 28.68 | 486,201 | +0.11(+0.40%) |
Jan 19, 2006 | 28.25 | 28.68 | 28.24 | 28.56 | 404,187 | +0.31(+1.11%) |
Jan 18, 2006 | 27.79 | 28.53 | 27.79 | 28.25 | 428,823 | +0.46(+1.65%) |
Jan 17, 2006 | 28.19 | 28.27 | 27.73 | 27.79 | 614,785 | -0.40(-1.41%) |
Jan 13, 2006 | 27.87 | 28.31 | 27.84 | 28.19 | 387,340 | +0.32(+1.15%) |
Jan 12, 2006 | 27.92 | 28.08 | 27.73 | 27.87 | 466,810 | -0.03(-0.09%) |
Jan 11, 2006 | 27.49 | 27.98 | 27.39 | 27.89 | 630,520 | +0.43(+1.56%) |
Jan 10, 2006 | 27.14 | 27.59 | 26.99 | 27.46 | 562,493 | +0.29(+1.07%) |
Jan 09, 2006 | 27.28 | 27.49 | 27.10 | 27.17 | 537,221 | -0.16(-0.60%) |
Jan 06, 2006 | 27.56 | 27.58 | 27.22 | 27.34 | 586,970 | +0.06(+0.23%) |
Jan 05, 2006 | 27.14 | 27.33 | 27.02 | 27.27 | 526,096 | +0.14(+0.51%) |
Jan 04, 2006 | 27.18 | 27.46 | 27.00 | 27.14 | 665,010 | -0.13(-0.46%) |
Jan 03, 2006 | 26.51 | 27.35 | 26.36 | 27.26 | 632,745 | +0.99(+3.76%) |
Dec 30, 2005 | 26.42 | 26.62 | 26.15 | 26.27 | 462,360 | -0.24(-0.90%) |
Dec 29, 2005 | 26.27 | 26.78 | 26.27 | 26.51 | 621,619 | +0.25(+0.96%) |
Dec 28, 2005 | 26.44 | 26.46 | 26.13 | 26.26 | 350,783 | -0.20(-0.74%) |
Dec 27, 2005 | 26.20 | 26.53 | 26.07 | 26.46 | 584,109 | +0.43(+1.64%) |
Dec 23, 2005 | 25.81 | 26.03 | 25.80 | 26.03 | 339,498 | +0.22(+0.85%) |
Dec 22, 2005 | 25.36 | 25.85 | 25.33 | 25.81 | 730,176 | +0.73(+2.91%) |
Dec 21, 2005 | 24.64 | 25.29 | 24.64 | 25.08 | 437,088 | +0.44(+1.79%) |
Dec 20, 2005 | 24.03 | 24.66 | 23.99 | 24.64 | 646,732 | +0.59(+2.43%) |
Dec 19, 2005 | 24.50 | 24.56 | 23.91 | 24.05 | 519,738 | -0.43(-1.75%) |
Dec 16, 2005 | 24.39 | 24.67 | 24.22 | 24.48 | 798,680 | +0.23(+0.93%) |
Dec 15, 2005 | 24.28 | 24.40 | 24.13 | 24.25 | 276,240 | -0.03(-0.13%) |
Dec 14, 2005 | 24.25 | 24.47 | 24.15 | 24.29 | 317,088 | -0.06(-0.26%) |
Dec 13, 2005 | 24.39 | 24.66 | 24.08 | 24.35 | 666,918 | -0.04(-0.15%) |
Dec 12, 2005 | 24.00 | 24.60 | 24.00 | 24.39 | 554,705 | +0.47(+1.95%) |
Dec 09, 2005 | 23.71 | 24.13 | 23.68 | 23.92 | 619,394 | +0.21(+0.90%) |
Dec 08, 2005 | 23.40 | 23.91 | 23.34 | 23.71 | 545,169 | +0.29(+1.24%) |
Dec 07, 2005 | 23.29 | 23.56 | 23.28 | 23.42 | 326,624 | +0.13(+0.57%) |
Dec 06, 2005 | 23.40 | 23.59 | 23.15 | 23.29 | 463,632 | -0.11(-0.46%) |
Dec 05, 2005 | 23.35 | 23.50 | 23.02 | 23.39 | 593,328 | -0.01(-0.03%) |
Dec 02, 2005 | 23.00 | 23.40 | 22.93 | 23.40 | 196,451 | +0.50(+2.17%) |