Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.38 | 29.49 | 29.21 | 29.31 | 914,318 | -0.07(-0.25%) |
Feb 27, 2006 | 29.60 | 29.78 | 29.38 | 29.38 | 659,421 | -0.12(-0.40%) |
Feb 24, 2006 | 29.44 | 29.56 | 29.31 | 29.50 | 658,054 | +0.03(+0.11%) |
Feb 23, 2006 | 29.44 | 29.72 | 29.30 | 29.47 | 660,029 | -0.01(-0.02%) |
Feb 22, 2006 | 29.29 | 29.62 | 29.24 | 29.47 | 1,077,009 | +0.11(+0.36%) |
Feb 21, 2006 | 28.97 | 30.11 | 28.97 | 29.37 | 1,968,846 | +0.51(+1.78%) |
Feb 17, 2006 | 28.50 | 28.97 | 28.45 | 28.85 | 705,752 | +0.41(+1.46%) |
Feb 16, 2006 | 28.08 | 28.44 | 27.98 | 28.44 | 507,819 | +0.26(+0.91%) |
Feb 15, 2006 | 28.16 | 28.20 | 27.54 | 28.18 | 669,143 | +0.00(+0.00%) |
Feb 14, 2006 | 27.71 | 28.28 | 27.56 | 28.18 | 450,551 | +0.44(+1.59%) |
Feb 13, 2006 | 27.98 | 28.14 | 27.59 | 27.74 | 262,644 | -0.16(-0.57%) |
Feb 10, 2006 | 27.66 | 28.04 | 27.54 | 27.90 | 322,343 | +0.16(+0.57%) |
Feb 09, 2006 | 27.67 | 28.04 | 27.57 | 27.74 | 397,992 | +0.06(+0.21%) |
Feb 08, 2006 | 27.44 | 27.71 | 27.26 | 27.68 | 472,122 | +0.25(+0.91%) |
Feb 07, 2006 | 27.84 | 27.95 | 27.41 | 27.43 | 512,680 | -0.38(-1.35%) |
Feb 06, 2006 | 27.77 | 27.87 | 27.64 | 27.81 | 534,859 | -0.03(-0.12%) |
Feb 03, 2006 | 27.85 | 28.00 | 27.78 | 27.84 | 744,184 | -0.11(-0.38%) |
Feb 02, 2006 | 28.29 | 28.34 | 27.83 | 27.95 | 680,536 | -0.36(-1.28%) |
Feb 01, 2006 | 28.03 | 28.35 | 27.95 | 28.31 | 984,954 | +0.31(+1.11%) |
Jan 31, 2006 | 28.04 | 28.26 | 27.97 | 28.00 | 851,430 | -0.15(-0.54%) |
Jan 30, 2006 | 28.50 | 28.50 | 28.15 | 28.15 | 461,792 | -0.30(-1.06%) |
Jan 27, 2006 | 28.43 | 28.73 | 28.43 | 28.45 | 622,508 | -0.09(-0.30%) |
Jan 26, 2006 | 28.52 | 28.64 | 28.37 | 28.54 | 822,112 | +0.24(+0.84%) |
Jan 25, 2006 | 28.34 | 28.47 | 28.15 | 28.30 | 573,594 | -0.03(-0.09%) |
Jan 24, 2006 | 28.33 | 28.39 | 28.11 | 28.33 | 618,710 | +0.07(+0.23%) |
Jan 23, 2006 | 28.13 | 28.37 | 28.12 | 28.26 | 625,546 | +0.29(+1.04%) |
Jan 20, 2006 | 28.88 | 29.08 | 27.97 | 27.97 | 1,225,573 | -0.99(-3.41%) |
Jan 19, 2006 | 28.87 | 29.16 | 28.87 | 28.96 | 668,535 | +0.09(+0.30%) |
Jan 18, 2006 | 28.85 | 29.14 | 28.76 | 28.87 | 437,943 | -0.05(-0.16%) |
Jan 17, 2006 | 29.13 | 29.19 | 28.77 | 28.92 | 688,587 | -0.30(-1.04%) |
Jan 13, 2006 | 28.89 | 29.32 | 28.89 | 29.22 | 792,186 | +0.38(+1.30%) |
Jan 12, 2006 | 28.94 | 28.97 | 28.70 | 28.85 | 547,467 | -0.17(-0.59%) |
Jan 11, 2006 | 28.93 | 29.02 | 28.75 | 29.02 | 766,362 | -0.02(-0.07%) |
Jan 10, 2006 | 29.10 | 29.12 | 28.88 | 29.04 | 741,906 | -0.16(-0.54%) |
Jan 09, 2006 | 29.09 | 29.23 | 29.02 | 29.20 | 1,020,652 | +0.00(+0.00%) |
Jan 06, 2006 | 29.25 | 29.33 | 29.07 | 29.20 | 672,029 | -0.01(-0.02%) |
Jan 05, 2006 | 29.21 | 29.25 | 29.02 | 29.20 | 1,076,553 | +0.07(+0.23%) |
Jan 04, 2006 | 29.16 | 29.27 | 28.93 | 29.14 | 794,465 | +0.03(+0.11%) |
Jan 03, 2006 | 29.00 | 29.13 | 28.82 | 29.10 | 1,550,802 | +0.19(+0.66%) |
Dec 30, 2005 | 28.97 | 28.99 | 28.80 | 28.91 | 331,609 | -0.14(-0.48%) |
Dec 29, 2005 | 29.06 | 29.29 | 28.99 | 29.05 | 355,154 | +0.04(+0.14%) |
Dec 28, 2005 | 28.87 | 29.11 | 28.78 | 29.01 | 289,987 | +0.19(+0.66%) |
Dec 27, 2005 | 29.06 | 29.27 | 28.80 | 28.82 | 364,117 | -0.16(-0.55%) |
Dec 23, 2005 | 29.03 | 29.19 | 28.92 | 28.98 | 182,134 | -0.01(-0.02%) |
Dec 22, 2005 | 28.81 | 28.99 | 28.65 | 28.99 | 364,269 | +0.22(+0.76%) |
Dec 21, 2005 | 28.70 | 28.98 | 28.69 | 28.77 | 365,484 | +0.10(+0.34%) |
Dec 20, 2005 | 28.77 | 28.81 | 28.62 | 28.67 | 441,285 | -0.09(-0.30%) |
Dec 19, 2005 | 28.84 | 28.96 | 28.57 | 28.75 | 744,336 | -0.09(-0.32%) |
Dec 16, 2005 | 28.77 | 29.13 | 28.78 | 28.85 | 726,108 | +0.08(+0.27%) |
Dec 15, 2005 | 28.95 | 29.06 | 28.70 | 28.77 | 467,261 | -0.18(-0.61%) |
Dec 14, 2005 | 28.80 | 29.15 | 28.73 | 28.95 | 446,298 | +0.11(+0.39%) |
Dec 13, 2005 | 28.70 | 28.95 | 28.64 | 28.83 | 432,322 | +0.14(+0.48%) |
Dec 12, 2005 | 28.91 | 28.97 | 28.69 | 28.70 | 1,090,529 | -0.11(-0.37%) |
Dec 09, 2005 | 28.78 | 28.98 | 28.66 | 28.80 | 406,802 | +0.09(+0.30%) |
Dec 08, 2005 | 28.75 | 28.91 | 28.55 | 28.72 | 526,200 | -0.05(-0.16%) |
Dec 07, 2005 | 28.84 | 28.88 | 28.55 | 28.76 | 583,316 | -0.20(-0.70%) |
Dec 06, 2005 | 29.16 | 29.25 | 28.95 | 28.97 | 437,183 | -0.09(-0.29%) |
Dec 05, 2005 | 29.31 | 29.37 | 28.91 | 29.05 | 631,774 | -0.22(-0.76%) |
Dec 02, 2005 | 29.20 | 29.35 | 29.13 | 29.27 | 385,080 | -0.03(-0.09%) |