Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.97 | 30.15 | 29.30 | 29.50 | 816,162 | -0.47(-1.57%) |
Feb 27, 2006 | 29.17 | 30.14 | 29.06 | 29.97 | 404,838 | +0.77(+2.64%) |
Feb 24, 2006 | 28.59 | 29.31 | 28.30 | 29.20 | 256,516 | +0.65(+2.28%) |
Feb 23, 2006 | 28.39 | 28.62 | 27.78 | 28.55 | 226,610 | -0.02(-0.07%) |
Feb 22, 2006 | 28.29 | 28.85 | 27.89 | 28.57 | 321,360 | +0.86(+3.10%) |
Feb 21, 2006 | 28.01 | 28.44 | 27.50 | 27.71 | 138,217 | -0.40(-1.42%) |
Feb 17, 2006 | 28.67 | 28.75 | 27.91 | 28.11 | 264,906 | -0.39(-1.37%) |
Feb 16, 2006 | 28.28 | 28.74 | 27.52 | 28.50 | 306,500 | +0.51(+1.82%) |
Feb 15, 2006 | 27.75 | 28.17 | 26.91 | 27.99 | 615,927 | +1.38(+5.19%) |
Feb 14, 2006 | 25.35 | 26.81 | 25.35 | 26.61 | 231,902 | +1.30(+5.14%) |
Feb 13, 2006 | 25.29 | 25.78 | 25.24 | 25.31 | 291,301 | -0.20(-0.78%) |
Feb 10, 2006 | 25.82 | 25.84 | 25.21 | 25.51 | 439,675 | -0.44(-1.70%) |
Feb 09, 2006 | 26.06 | 26.60 | 25.69 | 25.95 | 214,389 | -0.15(-0.57%) |
Feb 08, 2006 | 26.74 | 26.80 | 25.13 | 26.10 | 585,085 | -0.66(-2.47%) |
Feb 07, 2006 | 26.57 | 27.20 | 26.57 | 26.76 | 186,918 | +0.05(+0.19%) |
Feb 06, 2006 | 27.50 | 27.66 | 26.54 | 26.71 | 198,904 | -0.78(-2.84%) |
Feb 03, 2006 | 27.70 | 27.87 | 27.23 | 27.49 | 142,649 | -0.47(-1.68%) |
Feb 02, 2006 | 27.45 | 27.96 | 27.41 | 27.96 | 155,274 | +0.41(+1.49%) |
Feb 01, 2006 | 28.00 | 28.00 | 27.46 | 27.55 | 251,186 | -0.75(-2.65%) |
Jan 31, 2006 | 27.45 | 28.31 | 27.36 | 28.30 | 232,462 | +0.76(+2.76%) |
Jan 30, 2006 | 27.99 | 28.00 | 27.26 | 27.54 | 245,433 | -0.38(-1.36%) |
Jan 27, 2006 | 27.92 | 28.56 | 27.76 | 27.92 | 184,831 | +0.05(+0.18%) |
Jan 26, 2006 | 27.55 | 27.92 | 27.40 | 27.87 | 206,773 | +0.37(+1.35%) |
Jan 25, 2006 | 27.56 | 28.05 | 27.27 | 27.50 | 166,017 | -0.12(-0.43%) |
Jan 24, 2006 | 27.94 | 28.63 | 27.43 | 27.62 | 252,868 | -0.34(-1.22%) |
Jan 23, 2006 | 28.08 | 28.26 | 27.36 | 27.96 | 192,409 | +0.07(+0.25%) |
Jan 20, 2006 | 28.60 | 28.60 | 27.76 | 27.89 | 335,010 | -0.68(-2.38%) |
Jan 19, 2006 | 28.83 | 29.02 | 28.30 | 28.57 | 273,311 | -0.05(-0.17%) |
Jan 18, 2006 | 28.86 | 29.00 | 28.15 | 28.62 | 296,258 | -0.33(-1.14%) |
Jan 17, 2006 | 29.32 | 29.34 | 28.76 | 28.95 | 231,394 | -0.45(-1.53%) |
Jan 13, 2006 | 29.01 | 29.44 | 28.59 | 29.40 | 285,364 | +0.41(+1.41%) |
Jan 12, 2006 | 29.50 | 29.60 | 28.25 | 28.99 | 796,400 | -0.75(-2.52%) |
Jan 11, 2006 | 30.52 | 30.52 | 29.35 | 29.74 | 473,200 | -0.35(-1.16%) |
Jan 10, 2006 | 30.21 | 30.74 | 29.70 | 30.09 | 704,027 | +0.22(+0.73%) |
Jan 09, 2006 | 29.70 | 30.83 | 29.43 | 29.87 | 1,535,889 | +0.62(+2.12%) |
Jan 06, 2006 | 28.97 | 30.14 | 28.90 | 29.25 | 5,225,191 | +2.45(+9.14%) |
Jan 05, 2006 | 26.40 | 27.07 | 26.40 | 26.80 | 348,122 | +0.33(+1.25%) |
Jan 04, 2006 | 25.93 | 26.66 | 25.93 | 26.47 | 486,815 | +0.63(+2.44%) |
Jan 03, 2006 | 25.57 | 25.93 | 24.92 | 25.84 | 222,876 | +0.83(+3.32%) |
Dec 30, 2005 | 25.18 | 25.32 | 24.87 | 25.01 | 74,476 | -0.17(-0.68%) |
Dec 29, 2005 | 25.27 | 25.30 | 24.87 | 25.18 | 77,761 | -0.09(-0.36%) |
Dec 28, 2005 | 25.30 | 25.52 | 25.06 | 25.27 | 229,600 | -0.19(-0.75%) |
Dec 27, 2005 | 25.60 | 25.85 | 25.38 | 25.46 | 259,800 | -0.14(-0.55%) |
Dec 23, 2005 | 24.80 | 26.20 | 24.80 | 25.60 | 1,993,037 | +2.51(+10.87%) |
Dec 22, 2005 | 23.00 | 23.24 | 22.68 | 23.09 | 149,567 | +0.05(+0.22%) |
Dec 21, 2005 | 22.43 | 23.50 | 22.21 | 23.04 | 184,071 | +0.71(+3.18%) |
Dec 20, 2005 | 22.42 | 23.00 | 21.87 | 22.33 | 172,411 | -0.15(-0.67%) |
Dec 19, 2005 | 23.38 | 23.38 | 22.05 | 22.48 | 238,746 | -0.63(-2.73%) |
Dec 16, 2005 | 23.61 | 23.85 | 22.95 | 23.11 | 321,584 | -0.40(-1.70%) |
Dec 15, 2005 | 23.80 | 24.23 | 23.30 | 23.51 | 132,633 | -0.21(-0.89%) |
Dec 14, 2005 | 23.84 | 24.06 | 23.67 | 23.72 | 158,126 | -0.20(-0.84%) |
Dec 13, 2005 | 23.80 | 24.02 | 23.77 | 23.92 | 205,055 | +0.17(+0.72%) |
Dec 12, 2005 | 24.31 | 24.51 | 23.68 | 23.75 | 171,434 | -0.56(-2.30%) |
Dec 09, 2005 | 24.12 | 24.50 | 23.97 | 24.31 | 121,809 | +0.19(+0.79%) |
Dec 08, 2005 | 24.29 | 24.41 | 23.90 | 24.12 | 148,470 | -0.01(-0.04%) |
Dec 07, 2005 | 24.76 | 24.81 | 24.02 | 24.13 | 206,738 | -0.81(-3.25%) |
Dec 06, 2005 | 25.25 | 25.77 | 24.88 | 24.94 | 180,267 | -0.34(-1.34%) |
Dec 05, 2005 | 25.13 | 25.49 | 24.77 | 25.28 | 445,275 | -1.24(-4.68%) |
Dec 02, 2005 | 26.47 | 26.74 | 26.14 | 26.52 | 199,784 | -0.03(-0.11%) |