Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.95 | 27.95 | 27.68 | 27.78 | 1,685,765 | -0.17(-0.61%) |
Feb 27, 2006 | 27.98 | 28.14 | 27.90 | 27.95 | 1,869,209 | -0.22(-0.78%) |
Feb 24, 2006 | 28.30 | 28.30 | 28.09 | 28.17 | 1,630,573 | -0.11(-0.38%) |
Feb 23, 2006 | 28.21 | 28.36 | 28.19 | 28.27 | 2,653,549 | +0.09(+0.31%) |
Feb 22, 2006 | 28.08 | 28.19 | 27.98 | 28.19 | 2,646,531 | +0.13(+0.47%) |
Feb 21, 2006 | 28.00 | 28.17 | 27.96 | 28.05 | 2,862,515 | +0.16(+0.56%) |
Feb 17, 2006 | 27.78 | 27.96 | 27.78 | 27.90 | 3,520,040 | +0.04(+0.13%) |
Feb 16, 2006 | 27.57 | 27.93 | 27.51 | 27.86 | 5,190,174 | +0.41(+1.51%) |
Feb 15, 2006 | 26.99 | 27.48 | 26.96 | 27.45 | 2,904,149 | +0.43(+1.58%) |
Feb 14, 2006 | 26.98 | 27.13 | 26.90 | 27.02 | 2,555,447 | +0.09(+0.35%) |
Feb 13, 2006 | 26.96 | 27.02 | 26.85 | 26.93 | 1,483,977 | -0.04(-0.14%) |
Feb 10, 2006 | 26.93 | 27.06 | 26.86 | 26.96 | 2,362,432 | +0.05(+0.19%) |
Feb 09, 2006 | 26.81 | 27.00 | 26.76 | 26.91 | 1,985,017 | +0.18(+0.68%) |
Feb 08, 2006 | 26.82 | 26.89 | 26.59 | 26.73 | 2,620,848 | -0.03(-0.12%) |
Feb 07, 2006 | 26.92 | 26.98 | 26.67 | 26.76 | 2,362,911 | -0.25(-0.93%) |
Feb 06, 2006 | 27.14 | 27.26 | 26.96 | 27.01 | 3,522,114 | -0.13(-0.46%) |
Feb 03, 2006 | 27.41 | 27.45 | 26.99 | 27.14 | 1,950,083 | -0.27(-0.98%) |
Feb 02, 2006 | 27.44 | 27.60 | 27.31 | 27.41 | 2,066,052 | +0.03(+0.11%) |
Feb 01, 2006 | 27.05 | 27.61 | 27.01 | 27.38 | 4,834,293 | +0.48(+1.80%) |
Jan 31, 2006 | 27.46 | 27.57 | 26.73 | 26.89 | 5,206,923 | -0.49(-1.79%) |
Jan 30, 2006 | 27.31 | 27.53 | 27.28 | 27.38 | 1,525,930 | -0.04(-0.16%) |
Jan 27, 2006 | 27.37 | 27.54 | 27.21 | 27.43 | 1,651,629 | +0.06(+0.23%) |
Jan 26, 2006 | 27.28 | 27.46 | 27.30 | 27.36 | 1,728,994 | +0.09(+0.34%) |
Jan 25, 2006 | 27.12 | 27.33 | 27.08 | 27.27 | 2,864,908 | +0.23(+0.83%) |
Jan 24, 2006 | 27.11 | 27.25 | 26.99 | 27.04 | 1,031,430 | +0.01(+0.02%) |
Jan 23, 2006 | 27.16 | 27.17 | 26.89 | 27.04 | 2,144,693 | -0.13(-0.46%) |
Jan 20, 2006 | 27.46 | 27.50 | 27.11 | 27.16 | 1,588,620 | -0.30(-1.10%) |
Jan 19, 2006 | 27.43 | 27.74 | 27.43 | 27.46 | 1,733,620 | +0.04(+0.14%) |
Jan 18, 2006 | 27.40 | 27.64 | 27.40 | 27.43 | 1,516,678 | +0.00(+0.00%) |
Jan 17, 2006 | 27.31 | 27.66 | 27.31 | 27.43 | 2,233,065 | -0.01(-0.02%) |
Jan 13, 2006 | 27.67 | 27.77 | 27.41 | 27.43 | 1,793,598 | -0.14(-0.50%) |
Jan 12, 2006 | 27.82 | 27.85 | 27.41 | 27.57 | 2,526,734 | -0.13(-0.48%) |
Jan 11, 2006 | 28.05 | 28.05 | 27.64 | 27.70 | 1,765,842 | -0.18(-0.65%) |
Jan 10, 2006 | 28.02 | 28.11 | 27.88 | 27.88 | 1,700,919 | -0.08(-0.29%) |
Jan 09, 2006 | 27.88 | 27.98 | 27.84 | 27.97 | 1,865,859 | +0.13(+0.47%) |
Jan 06, 2006 | 27.78 | 27.90 | 27.72 | 27.83 | 1,620,683 | +0.09(+0.32%) |
Jan 05, 2006 | 27.61 | 27.78 | 27.58 | 27.75 | 2,215,678 | +0.10(+0.36%) |
Jan 04, 2006 | 27.58 | 27.68 | 27.48 | 27.65 | 3,103,863 | +0.24(+0.87%) |
Jan 03, 2006 | 27.55 | 27.58 | 27.27 | 27.41 | 3,290,656 | +0.31(+1.16%) |
Dec 30, 2005 | 27.26 | 27.27 | 27.09 | 27.09 | 1,328,130 | -0.16(-0.60%) |
Dec 29, 2005 | 27.33 | 27.40 | 27.20 | 27.26 | 1,837,944 | -0.18(-0.66%) |
Dec 28, 2005 | 27.48 | 27.58 | 27.33 | 27.44 | 1,866,656 | -0.04(-0.16%) |
Dec 27, 2005 | 27.66 | 27.66 | 27.41 | 27.48 | 1,817,685 | -0.18(-0.66%) |
Dec 23, 2005 | 27.81 | 27.90 | 27.50 | 27.66 | 1,418,097 | -0.14(-0.52%) |
Dec 22, 2005 | 27.70 | 27.93 | 27.69 | 27.81 | 1,845,760 | +0.11(+0.38%) |
Dec 21, 2005 | 28.04 | 28.14 | 27.70 | 27.70 | 1,547,784 | -0.23(-0.81%) |
Dec 20, 2005 | 27.88 | 28.03 | 27.64 | 27.93 | 2,157,773 | +0.12(+0.43%) |
Dec 19, 2005 | 27.95 | 27.95 | 27.74 | 27.81 | 1,137,030 | -0.17(-0.61%) |
Dec 16, 2005 | 27.86 | 28.07 | 27.83 | 27.98 | 2,710,337 | +0.13(+0.45%) |
Dec 15, 2005 | 27.87 | 28.02 | 27.78 | 27.85 | 2,029,044 | -0.01(-0.02%) |
Dec 14, 2005 | 27.55 | 28.04 | 27.55 | 27.86 | 2,670,298 | +0.33(+1.18%) |
Dec 13, 2005 | 27.46 | 27.70 | 27.31 | 27.53 | 3,658,022 | +0.04(+0.16%) |
Dec 12, 2005 | 27.59 | 27.60 | 27.36 | 27.49 | 2,467,713 | -0.03(-0.09%) |
Dec 09, 2005 | 27.53 | 27.65 | 27.49 | 27.51 | 1,182,652 | -0.01(-0.05%) |
Dec 08, 2005 | 27.56 | 27.61 | 27.45 | 27.53 | 948,642 | +0.05(+0.18%) |
Dec 07, 2005 | 27.64 | 27.70 | 27.43 | 27.48 | 2,111,992 | -0.24(-0.86%) |
Dec 06, 2005 | 27.81 | 27.82 | 27.67 | 27.72 | 1,721,497 | -0.09(-0.32%) |
Dec 05, 2005 | 27.93 | 27.94 | 27.65 | 27.80 | 1,815,292 | -0.13(-0.47%) |
Dec 02, 2005 | 27.90 | 28.01 | 27.18 | 27.93 | 1,658,328 | +0.08(+0.27%) |