Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.02 | 27.48 | 27.26 | 27.27 | 58,266 | -0.76(-2.70%) |
Feb 27, 2006 | 27.85 | 28.06 | 27.84 | 28.02 | 113,572 | +0.31(+1.13%) |
Feb 24, 2006 | 27.52 | 27.72 | 27.50 | 27.71 | 32,564 | -0.12(-0.43%) |
Feb 23, 2006 | 27.72 | 27.85 | 27.59 | 27.83 | 28,393 | -0.17(-0.61%) |
Feb 22, 2006 | 27.82 | 28.15 | 27.71 | 28.00 | 44,137 | +0.16(+0.56%) |
Feb 21, 2006 | 27.83 | 28.06 | 27.76 | 27.85 | 50,461 | -0.10(-0.35%) |
Feb 17, 2006 | 27.94 | 28.02 | 27.79 | 27.94 | 122,857 | -0.24(-0.84%) |
Feb 16, 2006 | 27.83 | 28.19 | 27.83 | 28.18 | 39,158 | +0.01(+0.05%) |
Feb 15, 2006 | 28.20 | 28.23 | 28.05 | 28.16 | 27,720 | -0.34(-1.20%) |
Feb 14, 2006 | 28.24 | 28.61 | 28.23 | 28.51 | 134,430 | +1.04(+3.79%) |
Feb 13, 2006 | 27.12 | 27.54 | 27.12 | 27.47 | 71,722 | -0.25(-0.91%) |
Feb 10, 2006 | 27.87 | 27.88 | 27.56 | 27.72 | 82,622 | -0.45(-1.58%) |
Feb 09, 2006 | 28.24 | 28.31 | 28.09 | 28.16 | 46,290 | -0.17(-0.60%) |
Feb 08, 2006 | 28.18 | 28.36 | 28.10 | 28.34 | 65,667 | +0.19(+0.66%) |
Feb 07, 2006 | 28.39 | 28.44 | 28.13 | 28.15 | 76,432 | -0.50(-1.74%) |
Feb 06, 2006 | 28.50 | 28.65 | 28.23 | 28.65 | 132,142 | +0.13(+0.44%) |
Feb 03, 2006 | 28.61 | 28.62 | 28.38 | 28.52 | 323,358 | -0.11(-0.39%) |
Feb 02, 2006 | 28.91 | 28.91 | 28.57 | 28.63 | 92,445 | +0.16(+0.55%) |
Feb 01, 2006 | 28.30 | 28.48 | 28.28 | 28.48 | 41,311 | +0.20(+0.71%) |
Jan 31, 2006 | 28.31 | 28.31 | 28.11 | 28.28 | 86,525 | -0.10(-0.34%) |
Jan 30, 2006 | 28.28 | 28.39 | 28.24 | 28.37 | 37,139 | +0.09(+0.32%) |
Jan 27, 2006 | 28.07 | 28.31 | 28.06 | 28.28 | 82,218 | +0.45(+1.63%) |
Jan 26, 2006 | 27.61 | 27.87 | 27.61 | 27.83 | 58,670 | +0.00(+0.00%) |
Jan 25, 2006 | 27.64 | 27.89 | 27.64 | 27.83 | 39,292 | -0.05(-0.19%) |
Jan 24, 2006 | 27.79 | 27.97 | 27.79 | 27.88 | 79,796 | -0.27(-0.98%) |
Jan 23, 2006 | 28.03 | 28.17 | 27.94 | 28.16 | 55,844 | +0.04(+0.13%) |
Jan 20, 2006 | 28.72 | 28.83 | 28.12 | 28.12 | 86,794 | -0.86(-2.97%) |
Jan 19, 2006 | 28.87 | 29.03 | 28.87 | 28.98 | 70,108 | +0.36(+1.27%) |
Jan 18, 2006 | 28.61 | 28.85 | 28.51 | 28.62 | 46,021 | +0.08(+0.29%) |
Jan 17, 2006 | 28.43 | 28.60 | 28.40 | 28.54 | 85,313 | -0.79(-2.69%) |
Jan 13, 2006 | 29.18 | 29.40 | 29.18 | 29.32 | 86,525 | +0.42(+1.44%) |
Jan 12, 2006 | 28.98 | 29.06 | 28.87 | 28.91 | 112,765 | -0.15(-0.51%) |
Jan 11, 2006 | 28.83 | 29.12 | 28.81 | 29.06 | 70,511 | +0.37(+1.30%) |
Jan 10, 2006 | 28.61 | 28.79 | 28.54 | 28.69 | 91,907 | -0.56(-1.91%) |
Jan 09, 2006 | 29.06 | 29.24 | 28.86 | 29.24 | 123,261 | +0.53(+1.84%) |
Jan 06, 2006 | 28.55 | 28.79 | 28.54 | 28.71 | 64,187 | +0.30(+1.07%) |
Jan 05, 2006 | 28.25 | 28.46 | 28.25 | 28.41 | 92,042 | +0.23(+0.82%) |
Jan 04, 2006 | 28.02 | 28.23 | 28.02 | 28.18 | 68,224 | +0.39(+1.39%) |
Jan 03, 2006 | 27.40 | 27.80 | 27.31 | 27.79 | 78,989 | +0.61(+2.24%) |
Dec 30, 2005 | 26.92 | 27.24 | 26.99 | 27.18 | 63,649 | +0.25(+0.94%) |
Dec 29, 2005 | 26.79 | 26.93 | 26.79 | 26.93 | 34,179 | +0.04(+0.14%) |
Dec 28, 2005 | 26.79 | 26.90 | 26.75 | 26.89 | 49,519 | -0.07(-0.25%) |
Dec 27, 2005 | 27.05 | 27.20 | 26.96 | 26.96 | 33,372 | -0.19(-0.71%) |
Dec 23, 2005 | 27.11 | 27.22 | 27.11 | 27.15 | 23,279 | -0.04(-0.16%) |
Dec 22, 2005 | 27.44 | 27.44 | 27.12 | 27.20 | 50,865 | -0.19(-0.68%) |
Dec 21, 2005 | 27.20 | 27.38 | 27.17 | 27.38 | 71,722 | +0.07(+0.27%) |
Dec 20, 2005 | 27.14 | 27.31 | 27.12 | 27.31 | 67,551 | +0.16(+0.60%) |
Dec 19, 2005 | 27.30 | 27.35 | 27.08 | 27.15 | 141,023 | +0.16(+0.58%) |
Dec 16, 2005 | 27.02 | 27.12 | 26.98 | 26.99 | 53,556 | -0.10(-0.36%) |
Dec 15, 2005 | 26.79 | 27.09 | 26.79 | 27.09 | 148,155 | +0.51(+1.90%) |
Dec 14, 2005 | 26.57 | 26.67 | 26.50 | 26.58 | 42,387 | -0.12(-0.45%) |
Dec 13, 2005 | 26.64 | 26.80 | 26.34 | 26.70 | 98,097 | -0.01(-0.06%) |
Dec 12, 2005 | 26.64 | 26.87 | 26.64 | 26.72 | 71,857 | +0.26(+0.98%) |
Dec 09, 2005 | 26.27 | 26.52 | 26.27 | 26.46 | 52,883 | +0.10(+0.37%) |
Dec 08, 2005 | 26.23 | 26.49 | 26.19 | 26.36 | 310,575 | +1.00(+3.96%) |
Dec 07, 2005 | 25.71 | 25.83 | 25.31 | 25.36 | 189,466 | -0.10(-0.38%) |
Dec 06, 2005 | 25.53 | 25.56 | 25.45 | 25.45 | 74,683 | -0.42(-1.64%) |
Dec 05, 2005 | 25.99 | 26.00 | 25.68 | 25.88 | 61,630 | -0.11(-0.43%) |
Dec 02, 2005 | 26.01 | 26.04 | 25.90 | 25.99 | 38,485 | -0.11(-0.43%) |