Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.21 | 30.59 | 28.86 | 30.01 | 503,642 | -1.20(-3.85%) |
Feb 27, 2006 | 30.74 | 31.33 | 30.67 | 31.21 | 350,315 | +0.89(+2.95%) |
Feb 24, 2006 | 30.30 | 30.34 | 29.96 | 30.31 | 241,512 | +0.44(+1.49%) |
Feb 23, 2006 | 29.26 | 29.95 | 29.09 | 29.87 | 195,947 | +0.61(+2.07%) |
Feb 22, 2006 | 28.29 | 29.37 | 28.29 | 29.26 | 254,853 | +0.84(+2.97%) |
Feb 21, 2006 | 27.88 | 28.50 | 27.88 | 28.42 | 246,363 | +0.57(+2.05%) |
Feb 17, 2006 | 27.73 | 27.99 | 27.71 | 27.85 | 155,753 | +0.52(+1.90%) |
Feb 16, 2006 | 26.70 | 27.41 | 26.70 | 27.33 | 145,184 | +0.72(+2.69%) |
Feb 15, 2006 | 26.67 | 26.67 | 26.55 | 26.61 | 80,215 | -0.08(-0.30%) |
Feb 14, 2006 | 26.69 | 26.71 | 26.55 | 26.70 | 102,391 | +0.08(+0.28%) |
Feb 13, 2006 | 26.61 | 26.84 | 26.61 | 26.62 | 103,604 | -0.18(-0.69%) |
Feb 10, 2006 | 27.28 | 27.30 | 26.63 | 26.80 | 242,379 | -0.50(-1.82%) |
Feb 09, 2006 | 27.13 | 27.81 | 27.13 | 27.30 | 207,382 | +0.40(+1.50%) |
Feb 08, 2006 | 26.72 | 26.90 | 26.39 | 26.90 | 102,218 | +0.14(+0.54%) |
Feb 07, 2006 | 27.07 | 27.07 | 26.72 | 26.75 | 181,048 | -0.35(-1.28%) |
Feb 06, 2006 | 26.57 | 27.15 | 26.57 | 27.10 | 160,257 | +0.83(+3.14%) |
Feb 03, 2006 | 27.59 | 27.59 | 26.19 | 26.27 | 294,527 | -0.42(-1.58%) |
Feb 02, 2006 | 27.02 | 27.24 | 26.70 | 26.70 | 263,862 | -0.39(-1.45%) |
Feb 01, 2006 | 27.19 | 27.46 | 26.95 | 27.09 | 376,995 | +0.31(+1.14%) |
Jan 31, 2006 | 27.04 | 27.11 | 26.49 | 26.78 | 297,126 | -0.29(-1.07%) |
Jan 30, 2006 | 26.71 | 27.27 | 26.61 | 27.07 | 406,621 | +0.36(+1.34%) |
Jan 27, 2006 | 27.53 | 27.95 | 26.20 | 26.71 | 742,383 | -0.54(-1.99%) |
Jan 26, 2006 | 27.13 | 27.37 | 27.08 | 27.26 | 232,850 | +0.56(+2.10%) |
Jan 25, 2006 | 27.99 | 27.99 | 26.68 | 26.70 | 336,801 | -0.75(-2.73%) |
Jan 24, 2006 | 26.84 | 27.48 | 26.75 | 27.45 | 414,937 | +0.75(+2.81%) |
Jan 23, 2006 | 25.97 | 26.70 | 25.89 | 26.70 | 391,029 | +1.06(+4.12%) |
Jan 20, 2006 | 26.26 | 26.44 | 25.45 | 25.64 | 535,694 | -0.31(-1.18%) |
Jan 19, 2006 | 25.54 | 25.97 | 25.51 | 25.94 | 386,004 | +0.83(+3.31%) |
Jan 18, 2006 | 25.26 | 25.39 | 25.01 | 25.11 | 511,092 | -0.63(-2.47%) |
Jan 17, 2006 | 26.46 | 26.66 | 25.71 | 25.75 | 375,609 | -0.69(-2.60%) |
Jan 13, 2006 | 27.08 | 27.08 | 26.44 | 26.44 | 225,573 | -0.64(-2.37%) |
Jan 12, 2006 | 27.13 | 27.59 | 27.03 | 27.08 | 231,984 | +0.08(+0.28%) |
Jan 11, 2006 | 26.38 | 27.07 | 26.38 | 27.00 | 272,871 | +0.73(+2.77%) |
Jan 10, 2006 | 27.56 | 27.56 | 26.12 | 26.27 | 319,129 | -1.34(-4.85%) |
Jan 09, 2006 | 27.70 | 27.71 | 27.56 | 27.61 | 260,224 | -0.09(-0.31%) |
Jan 06, 2006 | 27.12 | 27.90 | 27.02 | 27.70 | 291,409 | +0.86(+3.20%) |
Jan 05, 2006 | 26.35 | 26.98 | 26.35 | 26.84 | 264,035 | +0.72(+2.76%) |
Jan 04, 2006 | 25.83 | 26.20 | 25.40 | 26.12 | 369,892 | +0.92(+3.67%) |
Jan 03, 2006 | 24.70 | 25.33 | 24.57 | 25.19 | 302,844 | +0.69(+2.80%) |
Dec 30, 2005 | 24.53 | 24.61 | 24.50 | 24.51 | 101,352 | -0.11(-0.45%) |
Dec 29, 2005 | 24.64 | 24.79 | 24.61 | 24.62 | 140,333 | -0.02(-0.09%) |
Dec 28, 2005 | 24.80 | 24.80 | 24.45 | 24.64 | 133,230 | -0.11(-0.44%) |
Dec 27, 2005 | 24.76 | 25.39 | 24.68 | 24.75 | 193,522 | +0.01(+0.05%) |
Dec 23, 2005 | 24.69 | 24.93 | 24.56 | 24.74 | 96,847 | +0.03(+0.14%) |
Dec 22, 2005 | 24.70 | 24.84 | 24.70 | 24.70 | 112,786 | -0.06(-0.23%) |
Dec 21, 2005 | 24.53 | 25.02 | 24.42 | 24.76 | 150,555 | +0.21(+0.85%) |
Dec 20, 2005 | 24.59 | 24.67 | 24.30 | 24.55 | 241,859 | -0.94(-3.69%) |
Dec 19, 2005 | 25.10 | 25.69 | 25.10 | 25.49 | 168,747 | +0.50(+2.01%) |
Dec 16, 2005 | 24.90 | 25.11 | 24.82 | 24.99 | 212,753 | -1.79(-6.70%) |
Dec 15, 2005 | 26.83 | 26.90 | 26.74 | 26.79 | 133,750 | -0.01(-0.05%) |
Dec 14, 2005 | 26.76 | 26.84 | 26.75 | 26.80 | 154,887 | -0.01(-0.02%) |
Dec 13, 2005 | 26.68 | 26.83 | 26.55 | 26.80 | 97,887 | +0.04(+0.15%) |
Dec 12, 2005 | 26.56 | 26.80 | 26.38 | 26.76 | 101,525 | +0.50(+1.89%) |
Dec 09, 2005 | 26.72 | 26.72 | 26.26 | 26.27 | 129,419 | -0.31(-1.17%) |
Dec 08, 2005 | 26.71 | 26.71 | 26.41 | 26.58 | 109,321 | -0.14(-0.52%) |
Dec 07, 2005 | 26.61 | 26.79 | 26.52 | 26.72 | 128,033 | +0.13(+0.48%) |
Dec 06, 2005 | 26.61 | 26.61 | 26.45 | 26.59 | 152,634 | -0.23(-0.86%) |
Dec 05, 2005 | 26.18 | 26.90 | 26.18 | 26.82 | 133,750 | +0.63(+2.40%) |
Dec 02, 2005 | 25.69 | 26.23 | 25.63 | 26.19 | 141,719 | +0.71(+2.79%) |