Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.07 | 23.31 | 22.24 | 22.50 | 1,376,019 | -0.57(-2.47%) |
Feb 27, 2006 | 23.40 | 23.50 | 22.91 | 23.07 | 873,741 | -0.33(-1.41%) |
Feb 24, 2006 | 24.30 | 24.49 | 23.08 | 23.40 | 1,205,003 | -0.87(-3.58%) |
Feb 23, 2006 | 24.96 | 25.30 | 24.26 | 24.27 | 583,304 | -0.87(-3.46%) |
Feb 22, 2006 | 24.95 | 25.57 | 24.95 | 25.14 | 377,685 | +0.17(+0.68%) |
Feb 21, 2006 | 25.36 | 25.83 | 24.97 | 24.97 | 307,300 | -0.38(-1.50%) |
Feb 17, 2006 | 25.95 | 25.95 | 25.05 | 25.35 | 455,720 | -0.05(-0.20%) |
Feb 16, 2006 | 26.00 | 26.12 | 25.25 | 25.40 | 362,800 | +0.17(+0.67%) |
Feb 15, 2006 | 25.35 | 25.50 | 24.80 | 25.23 | 1,196,179 | +0.06(+0.24%) |
Feb 14, 2006 | 25.28 | 25.63 | 24.87 | 25.17 | 453,170 | -0.11(-0.44%) |
Feb 13, 2006 | 24.43 | 25.70 | 24.40 | 25.28 | 474,654 | +0.53(+2.14%) |
Feb 10, 2006 | 25.23 | 25.33 | 24.20 | 24.75 | 489,379 | -0.56(-2.21%) |
Feb 09, 2006 | 25.41 | 25.68 | 25.14 | 25.31 | 541,930 | -0.15(-0.59%) |
Feb 08, 2006 | 24.23 | 25.84 | 23.50 | 25.46 | 1,407,143 | +1.18(+4.86%) |
Feb 07, 2006 | 22.14 | 25.12 | 21.60 | 24.28 | 2,523,152 | +1.53(+6.73%) |
Feb 06, 2006 | 23.75 | 24.00 | 22.70 | 22.75 | 1,079,389 | -1.11(-4.65%) |
Feb 03, 2006 | 24.65 | 24.65 | 23.75 | 23.86 | 449,865 | -0.79(-3.20%) |
Feb 02, 2006 | 23.85 | 24.95 | 23.48 | 24.65 | 688,333 | +1.08(+4.58%) |
Feb 01, 2006 | 23.80 | 23.95 | 23.35 | 23.57 | 743,456 | -0.38(-1.59%) |
Jan 31, 2006 | 24.42 | 24.70 | 23.80 | 23.95 | 734,222 | -0.62(-2.52%) |
Jan 30, 2006 | 24.79 | 25.67 | 24.42 | 24.57 | 322,361 | -0.10(-0.41%) |
Jan 27, 2006 | 25.37 | 25.70 | 24.52 | 24.67 | 394,242 | -0.55(-2.18%) |
Jan 26, 2006 | 25.10 | 25.35 | 24.50 | 25.22 | 246,347 | +0.44(+1.78%) |
Jan 25, 2006 | 24.99 | 25.33 | 24.22 | 24.78 | 490,908 | +0.25(+1.02%) |
Jan 24, 2006 | 24.75 | 25.18 | 24.26 | 24.53 | 643,570 | -0.08(-0.33%) |
Jan 23, 2006 | 25.28 | 25.50 | 24.50 | 24.61 | 844,813 | -0.55(-2.19%) |
Jan 20, 2006 | 25.98 | 26.01 | 24.95 | 25.16 | 713,943 | -0.82(-3.16%) |
Jan 19, 2006 | 25.80 | 26.50 | 25.71 | 25.98 | 522,816 | +0.07(+0.27%) |
Jan 18, 2006 | 26.00 | 26.47 | 25.75 | 25.91 | 590,391 | -0.14(-0.54%) |
Jan 17, 2006 | 26.98 | 27.21 | 25.60 | 26.05 | 473,884 | -1.07(-3.95%) |
Jan 13, 2006 | 27.09 | 27.58 | 27.01 | 27.12 | 942,132 | -0.12(-0.44%) |
Jan 12, 2006 | 27.86 | 28.30 | 27.01 | 27.24 | 559,000 | -0.69(-2.47%) |
Jan 11, 2006 | 27.22 | 35.02 | 26.80 | 27.93 | 783,533 | +0.59(+2.16%) |
Jan 10, 2006 | 27.64 | 27.82 | 27.16 | 27.34 | 365,288 | -0.52(-1.87%) |
Jan 09, 2006 | 27.47 | 28.33 | 27.20 | 27.86 | 355,418 | +0.32(+1.16%) |
Jan 06, 2006 | 27.40 | 27.89 | 27.27 | 27.54 | 660,060 | +0.13(+0.47%) |
Jan 05, 2006 | 27.17 | 28.28 | 27.07 | 27.41 | 869,990 | +0.21(+0.77%) |
Jan 04, 2006 | 27.24 | 27.40 | 26.76 | 27.20 | 574,484 | -0.25(-0.91%) |
Jan 03, 2006 | 28.30 | 28.45 | 25.75 | 27.45 | 1,338,231 | -0.70(-2.49%) |
Dec 30, 2005 | 28.73 | 28.86 | 28.02 | 28.15 | 513,039 | -0.71(-2.46%) |
Dec 29, 2005 | 28.75 | 29.07 | 28.33 | 28.86 | 711,614 | +0.06(+0.21%) |
Dec 28, 2005 | 31.18 | 31.18 | 28.65 | 28.80 | 1,713,800 | -2.35(-7.54%) |
Dec 27, 2005 | 31.04 | 32.00 | 30.90 | 31.15 | 1,163,300 | -2.49(-7.40%) |
Dec 23, 2005 | 34.69 | 35.58 | 33.00 | 33.64 | 990,709 | -1.19(-3.42%) |
Dec 22, 2005 | 34.88 | 35.23 | 34.68 | 34.83 | 315,310 | -0.06(-0.17%) |
Dec 21, 2005 | 34.44 | 35.81 | 34.26 | 34.89 | 733,153 | +0.64(+1.87%) |
Dec 20, 2005 | 35.50 | 35.51 | 33.54 | 34.25 | 1,114,375 | -1.51(-4.22%) |
Dec 19, 2005 | 37.14 | 37.22 | 35.43 | 35.76 | 559,380 | -1.00(-2.72%) |
Dec 16, 2005 | 37.22 | 37.22 | 36.30 | 36.76 | 607,119 | +0.19(+0.52%) |
Dec 15, 2005 | 37.01 | 37.25 | 36.38 | 36.57 | 431,074 | -0.34(-0.92%) |
Dec 14, 2005 | 36.53 | 37.13 | 36.52 | 36.91 | 441,465 | +0.34(+0.93%) |
Dec 13, 2005 | 38.55 | 38.55 | 36.22 | 36.57 | 796,182 | -1.81(-4.72%) |
Dec 12, 2005 | 39.08 | 39.92 | 38.20 | 38.38 | 676,024 | -0.21(-0.54%) |
Dec 09, 2005 | 40.11 | 40.69 | 38.48 | 38.59 | 473,705 | -1.36(-3.40%) |
Dec 08, 2005 | 40.00 | 40.50 | 39.54 | 39.95 | 266,561 | +0.09(+0.23%) |
Dec 07, 2005 | 39.85 | 41.03 | 39.75 | 39.86 | 341,111 | -0.07(-0.18%) |
Dec 06, 2005 | 40.15 | 42.42 | 39.46 | 39.93 | 596,562 | -0.13(-0.32%) |
Dec 05, 2005 | 40.26 | 40.75 | 39.82 | 40.06 | 364,633 | -0.37(-0.92%) |
Dec 02, 2005 | 39.61 | 42.50 | 39.06 | 40.43 | 1,061,236 | +2.22(+5.81%) |