Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.94 | 29.09 | 28.77 | 28.93 | 482,180 | -0.01(-0.04%) |
Feb 27, 2006 | 28.91 | 29.04 | 28.85 | 28.94 | 377,999 | +0.06(+0.19%) |
Feb 24, 2006 | 28.95 | 29.07 | 28.87 | 28.88 | 378,323 | +0.09(+0.32%) |
Feb 23, 2006 | 28.88 | 29.01 | 28.74 | 28.79 | 516,043 | +0.11(+0.39%) |
Feb 22, 2006 | 28.51 | 28.73 | 28.50 | 28.68 | 537,430 | +0.86(+3.11%) |
Feb 21, 2006 | 27.79 | 27.87 | 27.69 | 27.82 | 426,444 | -0.31(-1.10%) |
Feb 17, 2006 | 28.03 | 28.20 | 28.02 | 28.13 | 292,775 | -0.08(-0.28%) |
Feb 16, 2006 | 27.98 | 28.21 | 27.88 | 28.21 | 377,189 | +0.21(+0.75%) |
Feb 15, 2006 | 27.87 | 28.07 | 27.78 | 28.00 | 379,134 | -0.33(-1.18%) |
Feb 14, 2006 | 28.04 | 28.37 | 27.94 | 28.33 | 357,584 | +0.29(+1.03%) |
Feb 13, 2006 | 28.04 | 28.19 | 27.88 | 28.04 | 580,204 | +0.25(+0.89%) |
Feb 10, 2006 | 27.81 | 27.90 | 27.58 | 27.79 | 427,092 | +0.49(+1.81%) |
Feb 09, 2006 | 27.16 | 27.49 | 27.13 | 27.30 | 369,250 | +0.46(+1.72%) |
Feb 08, 2006 | 26.80 | 26.91 | 26.60 | 26.84 | 273,657 | +0.18(+0.67%) |
Feb 07, 2006 | 26.80 | 26.87 | 26.64 | 26.66 | 292,937 | -0.09(-0.32%) |
Feb 06, 2006 | 26.98 | 27.00 | 26.66 | 26.74 | 202,204 | -0.02(-0.09%) |
Feb 03, 2006 | 26.58 | 26.85 | 26.51 | 26.77 | 259,398 | -0.14(-0.50%) |
Feb 02, 2006 | 26.99 | 27.11 | 26.79 | 26.90 | 416,237 | -0.06(-0.21%) |
Feb 01, 2006 | 27.03 | 27.22 | 26.88 | 26.96 | 406,029 | +0.59(+2.22%) |
Jan 31, 2006 | 26.29 | 26.57 | 26.26 | 26.37 | 282,730 | +0.03(+0.12%) |
Jan 30, 2006 | 26.46 | 26.47 | 26.20 | 26.34 | 342,516 | -0.45(-1.68%) |
Jan 27, 2006 | 26.95 | 26.98 | 26.72 | 26.79 | 323,236 | +0.28(+1.07%) |
Jan 26, 2006 | 26.47 | 26.66 | 26.43 | 26.51 | 312,380 | +0.52(+2.02%) |
Jan 25, 2006 | 26.10 | 26.10 | 25.83 | 25.98 | 366,820 | +0.00(+0.00%) |
Jan 24, 2006 | 25.85 | 26.09 | 25.80 | 25.98 | 743,037 | -0.36(-1.36%) |
Jan 23, 2006 | 26.22 | 26.34 | 26.08 | 26.34 | 688,598 | +0.40(+1.55%) |
Jan 20, 2006 | 26.48 | 26.51 | 25.90 | 25.94 | 304,603 | -0.42(-1.59%) |
Jan 19, 2006 | 26.42 | 26.53 | 26.27 | 26.36 | 562,544 | +0.15(+0.57%) |
Jan 18, 2006 | 26.21 | 26.29 | 26.08 | 26.21 | 459,011 | -0.36(-1.35%) |
Jan 17, 2006 | 26.55 | 26.61 | 26.42 | 26.57 | 363,741 | -0.57(-2.11%) |
Jan 13, 2006 | 27.19 | 27.22 | 27.05 | 27.14 | 189,891 | -0.07(-0.25%) |
Jan 12, 2006 | 27.29 | 27.43 | 27.15 | 27.21 | 330,527 | -0.09(-0.32%) |
Jan 11, 2006 | 27.09 | 27.36 | 27.07 | 27.30 | 311,408 | +0.28(+1.03%) |
Jan 10, 2006 | 26.98 | 27.08 | 26.93 | 27.02 | 284,026 | -0.38(-1.37%) |
Jan 09, 2006 | 27.06 | 27.47 | 26.96 | 27.40 | 363,579 | -0.09(-0.31%) |
Jan 06, 2006 | 27.27 | 27.55 | 27.21 | 27.48 | 361,797 | +0.49(+1.81%) |
Jan 05, 2006 | 27.12 | 27.15 | 26.92 | 27.00 | 299,904 | -0.22(-0.79%) |
Jan 04, 2006 | 27.05 | 27.28 | 27.05 | 27.21 | 440,054 | +0.31(+1.17%) |
Jan 03, 2006 | 26.39 | 26.98 | 26.29 | 26.90 | 652,142 | +0.93(+3.56%) |
Dec 30, 2005 | 26.03 | 26.06 | 25.86 | 25.97 | 189,567 | -0.07(-0.28%) |
Dec 29, 2005 | 25.95 | 26.16 | 25.95 | 26.05 | 124,433 | -0.04(-0.14%) |
Dec 28, 2005 | 26.24 | 26.28 | 26.00 | 26.08 | 189,567 | -0.11(-0.42%) |
Dec 27, 2005 | 26.45 | 26.45 | 26.17 | 26.19 | 178,873 | -0.17(-0.63%) |
Dec 23, 2005 | 26.32 | 26.42 | 26.27 | 26.36 | 107,259 | +0.05(+0.19%) |
Dec 22, 2005 | 26.35 | 26.38 | 26.23 | 26.31 | 210,305 | +0.05(+0.19%) |
Dec 21, 2005 | 26.35 | 26.42 | 26.20 | 26.26 | 253,728 | +0.07(+0.26%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.08 | 26.19 | 210,630 | +0.10(+0.38%) |
Dec 19, 2005 | 26.23 | 26.29 | 25.97 | 26.09 | 222,133 | -0.12(-0.45%) |
Dec 16, 2005 | 26.19 | 26.34 | 26.15 | 26.21 | 174,822 | +0.14(+0.52%) |
Dec 15, 2005 | 26.18 | 26.18 | 25.93 | 26.08 | 254,862 | -0.30(-1.12%) |
Dec 14, 2005 | 26.24 | 26.45 | 26.20 | 26.37 | 204,311 | +0.17(+0.64%) |
Dec 13, 2005 | 26.12 | 26.34 | 26.00 | 26.21 | 196,047 | +0.06(+0.21%) |
Dec 12, 2005 | 26.22 | 26.32 | 26.10 | 26.15 | 193,131 | +0.10(+0.38%) |
Dec 09, 2005 | 25.90 | 26.13 | 25.85 | 26.05 | 257,778 | +0.19(+0.72%) |
Dec 08, 2005 | 25.86 | 26.06 | 25.77 | 25.87 | 563,840 | +0.10(+0.41%) |
Dec 07, 2005 | 25.69 | 25.85 | 25.67 | 25.76 | 365,362 | -0.17(-0.64%) |
Dec 06, 2005 | 25.82 | 26.09 | 25.78 | 25.93 | 313,514 | +0.22(+0.84%) |
Dec 05, 2005 | 25.60 | 25.80 | 25.53 | 25.71 | 312,056 | +0.04(+0.14%) |
Dec 02, 2005 | 25.72 | 25.74 | 25.48 | 25.68 | 293,747 | +0.00(+0.00%) |