Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.35 | 25.29 | 23.89 | 24.44 | 148,521 | -0.91(-3.58%) |
Feb 27, 2006 | 25.18 | 25.59 | 24.76 | 25.35 | 114,165 | +0.18(+0.70%) |
Feb 24, 2006 | 25.69 | 25.72 | 24.57 | 25.17 | 201,190 | -0.56(-2.16%) |
Feb 23, 2006 | 26.10 | 26.80 | 25.14 | 25.73 | 252,998 | -0.12(-0.47%) |
Feb 22, 2006 | 25.36 | 25.96 | 24.76 | 25.85 | 205,400 | +0.50(+1.98%) |
Feb 21, 2006 | 26.17 | 26.55 | 24.62 | 25.35 | 348,917 | -0.85(-3.26%) |
Feb 17, 2006 | 27.10 | 27.14 | 25.99 | 26.20 | 307,720 | -0.82(-3.02%) |
Feb 16, 2006 | 24.57 | 27.40 | 24.57 | 27.02 | 298,862 | +1.82(+7.21%) |
Feb 15, 2006 | 27.39 | 27.39 | 24.38 | 25.20 | 374,456 | -2.01(-7.39%) |
Feb 14, 2006 | 26.43 | 27.87 | 26.43 | 27.21 | 207,419 | +0.73(+2.77%) |
Feb 13, 2006 | 26.61 | 26.61 | 25.63 | 26.48 | 252,924 | -0.30(-1.11%) |
Feb 10, 2006 | 27.06 | 27.08 | 25.59 | 26.78 | 232,122 | -0.20(-0.76%) |
Feb 09, 2006 | 27.33 | 27.97 | 26.63 | 26.98 | 175,077 | -0.21(-0.78%) |
Feb 08, 2006 | 27.43 | 27.77 | 25.53 | 27.19 | 191,718 | -0.26(-0.95%) |
Feb 07, 2006 | 28.63 | 28.74 | 26.99 | 27.45 | 188,013 | -1.41(-4.88%) |
Feb 06, 2006 | 29.19 | 29.19 | 27.17 | 28.86 | 321,102 | -0.05(-0.16%) |
Feb 03, 2006 | 28.08 | 29.60 | 27.84 | 28.91 | 125,097 | +0.62(+2.20%) |
Feb 02, 2006 | 29.02 | 29.65 | 27.73 | 28.29 | 187,660 | -0.24(-0.85%) |
Feb 01, 2006 | 28.33 | 28.74 | 27.58 | 28.53 | 165,414 | -0.06(-0.19%) |
Jan 31, 2006 | 27.73 | 29.01 | 26.70 | 28.59 | 218,530 | +0.51(+1.82%) |
Jan 30, 2006 | 28.41 | 29.14 | 27.94 | 28.08 | 199,681 | -0.33(-1.17%) |
Jan 27, 2006 | 27.76 | 29.67 | 28.06 | 28.41 | 320,106 | +0.65(+2.34%) |
Jan 26, 2006 | 27.38 | 27.76 | 26.89 | 27.76 | 253,761 | +0.63(+2.32%) |
Jan 25, 2006 | 25.97 | 27.59 | 25.97 | 27.13 | 445,672 | +1.14(+4.39%) |
Jan 24, 2006 | 25.96 | 27.15 | 25.64 | 25.99 | 558,410 | +0.57(+2.26%) |
Jan 23, 2006 | 23.76 | 26.23 | 23.71 | 25.41 | 1,066,384 | +2.93(+13.03%) |
Jan 20, 2006 | 22.25 | 22.62 | 22.25 | 22.48 | 275,440 | +0.23(+1.04%) |
Jan 19, 2006 | 22.33 | 22.50 | 22.23 | 22.25 | 158,624 | -0.07(-0.33%) |
Jan 18, 2006 | 21.99 | 22.35 | 21.88 | 22.33 | 153,475 | +0.17(+0.75%) |
Jan 17, 2006 | 21.79 | 22.47 | 21.79 | 22.16 | 74,664 | +0.13(+0.59%) |
Jan 13, 2006 | 21.76 | 22.15 | 21.76 | 22.03 | 88,787 | +0.33(+1.54%) |
Jan 12, 2006 | 21.96 | 22.05 | 21.49 | 21.70 | 83,586 | -0.56(-2.50%) |
Jan 11, 2006 | 21.86 | 22.53 | 21.86 | 22.25 | 113,112 | +0.39(+1.78%) |
Jan 10, 2006 | 22.46 | 22.46 | 21.61 | 21.86 | 246,240 | -0.76(-3.36%) |
Jan 09, 2006 | 22.59 | 22.67 | 22.48 | 22.62 | 198,150 | +0.15(+0.66%) |
Jan 06, 2006 | 22.98 | 23.13 | 22.38 | 22.47 | 88,332 | -0.71(-3.08%) |
Jan 05, 2006 | 23.03 | 23.38 | 22.50 | 23.19 | 134,896 | +0.15(+0.64%) |
Jan 04, 2006 | 23.03 | 23.26 | 22.32 | 23.04 | 140,264 | -0.16(-0.68%) |
Jan 03, 2006 | 23.08 | 23.40 | 22.88 | 23.20 | 134,952 | +0.16(+0.68%) |
Dec 30, 2005 | 23.04 | 23.20 | 22.98 | 23.04 | 84,714 | -0.19(-0.80%) |
Dec 29, 2005 | 23.26 | 23.32 | 23.03 | 23.23 | 83,802 | +0.09(+0.40%) |
Dec 28, 2005 | 23.05 | 23.33 | 22.89 | 23.13 | 64,820 | +0.06(+0.28%) |
Dec 27, 2005 | 22.94 | 23.31 | 22.58 | 23.07 | 62,770 | +0.13(+0.57%) |
Dec 23, 2005 | 22.87 | 23.04 | 22.62 | 22.94 | 27,338 | -0.03(-0.12%) |
Dec 22, 2005 | 23.01 | 23.12 | 22.63 | 22.97 | 42,346 | +0.06(+0.28%) |
Dec 21, 2005 | 21.94 | 23.12 | 21.94 | 22.90 | 91,394 | +0.87(+3.96%) |
Dec 20, 2005 | 22.33 | 22.39 | 21.42 | 22.03 | 119,867 | -0.39(-1.74%) |
Dec 19, 2005 | 22.29 | 22.91 | 22.22 | 22.42 | 119,337 | +0.12(+0.54%) |
Dec 16, 2005 | 22.57 | 22.95 | 22.22 | 22.30 | 106,585 | -0.32(-1.39%) |
Dec 15, 2005 | 22.62 | 22.85 | 22.30 | 22.61 | 124,782 | -0.06(-0.25%) |
Dec 14, 2005 | 23.36 | 23.36 | 22.04 | 22.67 | 180,993 | -0.57(-2.47%) |
Dec 13, 2005 | 23.57 | 23.64 | 23.20 | 23.24 | 196,665 | -0.15(-0.63%) |
Dec 12, 2005 | 22.51 | 23.50 | 22.51 | 23.39 | 199,963 | +0.79(+3.49%) |
Dec 09, 2005 | 22.57 | 22.65 | 22.41 | 22.60 | 142,797 | -0.11(-0.49%) |
Dec 08, 2005 | 22.44 | 22.86 | 22.26 | 22.72 | 199,981 | +0.04(+0.16%) |
Dec 07, 2005 | 22.48 | 22.72 | 22.25 | 22.68 | 157,063 | +0.07(+0.33%) |
Dec 06, 2005 | 22.47 | 22.61 | 22.07 | 22.60 | 228,694 | +0.09(+0.41%) |
Dec 05, 2005 | 21.61 | 22.95 | 21.61 | 22.51 | 327,596 | +0.68(+3.10%) |
Dec 02, 2005 | 21.98 | 22.04 | 21.51 | 21.84 | 217,389 | -0.03(-0.13%) |