Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.72 | 27.72 | 26.67 | 27.00 | 383,831 | -0.72(-2.61%) |
Feb 27, 2006 | 27.61 | 28.00 | 27.56 | 27.72 | 207,092 | -0.08(-0.30%) |
Feb 24, 2006 | 27.13 | 27.88 | 26.91 | 27.81 | 291,322 | +0.66(+2.44%) |
Feb 23, 2006 | 27.62 | 27.62 | 27.02 | 27.15 | 283,569 | -0.47(-1.71%) |
Feb 22, 2006 | 27.62 | 27.98 | 27.55 | 27.62 | 407,352 | +0.05(+0.19%) |
Feb 21, 2006 | 27.83 | 27.83 | 27.41 | 27.56 | 432,582 | -0.21(-0.74%) |
Feb 17, 2006 | 27.47 | 27.86 | 26.73 | 27.77 | 537,968 | +0.32(+1.16%) |
Feb 16, 2006 | 27.24 | 27.47 | 27.06 | 27.45 | 522,331 | +0.37(+1.38%) |
Feb 15, 2006 | 26.52 | 27.31 | 26.35 | 27.08 | 557,153 | +0.60(+2.27%) |
Feb 14, 2006 | 26.04 | 26.70 | 25.84 | 26.48 | 473,186 | +0.43(+1.67%) |
Feb 13, 2006 | 25.87 | 26.21 | 25.87 | 26.04 | 405,512 | -0.02(-0.06%) |
Feb 10, 2006 | 25.78 | 26.09 | 25.42 | 26.06 | 460,834 | +0.27(+1.06%) |
Feb 09, 2006 | 25.94 | 26.17 | 25.72 | 25.78 | 358,470 | -0.13(-0.50%) |
Feb 08, 2006 | 26.48 | 26.53 | 25.67 | 25.91 | 361,492 | -0.56(-2.13%) |
Feb 07, 2006 | 26.64 | 27.21 | 26.40 | 26.48 | 1,040,851 | +0.02(+0.09%) |
Feb 06, 2006 | 25.76 | 26.57 | 25.62 | 26.45 | 1,744,651 | +0.82(+3.21%) |
Feb 03, 2006 | 25.94 | 26.04 | 25.63 | 25.63 | 389,350 | -0.21(-0.80%) |
Feb 02, 2006 | 26.05 | 26.22 | 25.43 | 25.84 | 591,975 | -0.23(-0.88%) |
Feb 01, 2006 | 26.41 | 26.48 | 25.62 | 26.06 | 940,721 | -0.41(-1.55%) |
Jan 31, 2006 | 26.48 | 26.54 | 26.20 | 26.48 | 430,348 | -0.14(-0.54%) |
Jan 30, 2006 | 26.81 | 26.86 | 26.50 | 26.62 | 582,777 | -0.15(-0.57%) |
Jan 27, 2006 | 26.51 | 26.94 | 26.33 | 26.77 | 584,353 | +0.27(+1.01%) |
Jan 26, 2006 | 26.00 | 26.54 | 25.81 | 26.51 | 705,245 | +0.51(+1.96%) |
Jan 25, 2006 | 26.06 | 26.06 | 25.83 | 26.00 | 586,062 | +0.02(+0.06%) |
Jan 24, 2006 | 25.99 | 26.00 | 25.81 | 25.98 | 869,500 | +0.07(+0.26%) |
Jan 23, 2006 | 26.22 | 26.22 | 25.77 | 25.91 | 1,225,342 | -0.02(-0.06%) |
Jan 20, 2006 | 26.67 | 27.16 | 25.87 | 25.93 | 1,215,356 | -0.58(-2.18%) |
Jan 19, 2006 | 28.39 | 28.39 | 25.73 | 26.51 | 4,685,343 | -3.07(-10.37%) |
Jan 18, 2006 | 29.47 | 29.76 | 29.19 | 29.57 | 588,295 | +0.09(+0.31%) |
Jan 17, 2006 | 30.39 | 30.39 | 29.44 | 29.48 | 564,774 | -0.91(-3.00%) |
Jan 13, 2006 | 30.10 | 30.51 | 30.06 | 30.39 | 221,021 | +0.24(+0.81%) |
Jan 12, 2006 | 30.27 | 30.49 | 30.04 | 30.15 | 241,389 | -0.12(-0.40%) |
Jan 11, 2006 | 30.55 | 30.60 | 30.08 | 30.27 | 376,866 | -0.28(-0.92%) |
Jan 10, 2006 | 30.40 | 30.60 | 30.04 | 30.55 | 393,555 | +0.14(+0.48%) |
Jan 09, 2006 | 30.00 | 30.49 | 29.74 | 30.41 | 425,223 | +0.36(+1.19%) |
Jan 06, 2006 | 29.72 | 30.23 | 29.63 | 30.05 | 403,016 | +0.49(+1.67%) |
Jan 05, 2006 | 29.41 | 29.68 | 29.40 | 29.56 | 454,526 | +0.08(+0.26%) |
Jan 04, 2006 | 29.68 | 29.68 | 29.15 | 29.48 | 548,086 | -0.20(-0.67%) |
Jan 03, 2006 | 29.66 | 29.82 | 28.92 | 29.68 | 726,270 | +0.16(+0.54%) |
Dec 30, 2005 | 29.65 | 29.65 | 29.30 | 29.52 | 433,107 | -0.12(-0.41%) |
Dec 29, 2005 | 29.87 | 29.90 | 29.64 | 29.64 | 321,282 | -0.18(-0.61%) |
Dec 28, 2005 | 29.69 | 29.87 | 29.45 | 29.82 | 414,579 | +0.14(+0.49%) |
Dec 27, 2005 | 30.30 | 30.30 | 29.54 | 29.68 | 460,177 | -0.62(-2.03%) |
Dec 23, 2005 | 30.19 | 30.44 | 30.19 | 30.30 | 307,616 | +0.14(+0.45%) |
Dec 22, 2005 | 30.25 | 30.37 | 29.95 | 30.16 | 535,471 | +0.25(+0.84%) |
Dec 21, 2005 | 29.53 | 29.96 | 29.53 | 29.91 | 565,300 | +0.57(+1.95%) |
Dec 20, 2005 | 29.52 | 29.63 | 29.17 | 29.34 | 979,354 | -0.18(-0.62%) |
Dec 19, 2005 | 29.83 | 29.88 | 29.45 | 29.52 | 806,163 | -0.25(-0.84%) |
Dec 16, 2005 | 29.74 | 30.47 | 29.66 | 29.77 | 1,071,468 | +0.03(+0.10%) |
Dec 15, 2005 | 30.02 | 30.02 | 29.53 | 29.74 | 908,921 | -0.13(-0.43%) |
Dec 14, 2005 | 30.36 | 30.37 | 29.76 | 29.87 | 1,226,919 | -0.49(-1.63%) |
Dec 13, 2005 | 29.91 | 30.77 | 29.63 | 30.36 | 3,350,672 | +1.84(+6.46%) |
Dec 12, 2005 | 28.01 | 28.55 | 28.01 | 28.52 | 517,074 | +0.61(+2.18%) |
Dec 09, 2005 | 27.82 | 28.12 | 27.63 | 27.91 | 284,095 | +0.08(+0.30%) |
Dec 08, 2005 | 27.86 | 28.06 | 27.62 | 27.83 | 413,134 | -0.05(-0.16%) |
Dec 07, 2005 | 27.97 | 28.06 | 27.67 | 27.88 | 585,930 | -0.10(-0.35%) |
Dec 06, 2005 | 28.04 | 28.19 | 27.63 | 27.97 | 782,905 | +0.07(+0.25%) |
Dec 05, 2005 | 28.14 | 28.16 | 27.78 | 27.91 | 565,300 | -0.30(-1.05%) |
Dec 02, 2005 | 28.04 | 28.26 | 27.88 | 28.20 | 485,275 | +0.16(+0.57%) |