Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.77 | 27.76 | 26.94 | 26.94 | 1,463,790 | -0.83(-3.00%) |
Feb 27, 2006 | 27.59 | 27.93 | 27.59 | 27.77 | 601,011 | +0.26(+0.95%) |
Feb 24, 2006 | 27.49 | 27.68 | 27.37 | 27.51 | 429,789 | +0.16(+0.60%) |
Feb 23, 2006 | 27.59 | 27.70 | 27.15 | 27.34 | 1,049,470 | -0.31(-1.11%) |
Feb 22, 2006 | 26.85 | 27.75 | 26.85 | 27.65 | 2,412,981 | +0.86(+3.22%) |
Feb 21, 2006 | 22.50 | 27.30 | 26.62 | 26.79 | 2,040,932 | -1.15(-4.11%) |
Feb 17, 2006 | 27.71 | 28.07 | 27.69 | 27.93 | 860,912 | +0.33(+1.20%) |
Feb 16, 2006 | 27.75 | 27.84 | 27.29 | 27.60 | 767,166 | -0.07(-0.24%) |
Feb 15, 2006 | 27.51 | 27.70 | 27.24 | 27.67 | 981,461 | +0.25(+0.93%) |
Feb 14, 2006 | 27.15 | 27.48 | 26.99 | 27.42 | 827,974 | +0.30(+1.11%) |
Feb 13, 2006 | 26.96 | 27.20 | 26.77 | 27.12 | 1,110,544 | +0.16(+0.58%) |
Feb 10, 2006 | 27.06 | 27.16 | 26.80 | 26.96 | 1,110,811 | -0.23(-0.83%) |
Feb 09, 2006 | 27.42 | 27.62 | 27.13 | 27.18 | 733,695 | -0.18(-0.66%) |
Feb 08, 2006 | 26.92 | 27.43 | 26.43 | 27.36 | 1,084,674 | +0.37(+1.36%) |
Feb 07, 2006 | 27.22 | 27.47 | 26.96 | 27.00 | 879,714 | -0.04(-0.14%) |
Feb 06, 2006 | 27.00 | 27.29 | 26.88 | 27.03 | 1,086,141 | -0.20(-0.74%) |
Feb 03, 2006 | 27.67 | 27.67 | 27.15 | 27.24 | 630,882 | -0.48(-1.73%) |
Feb 02, 2006 | 27.88 | 27.90 | 27.45 | 27.72 | 919,853 | -0.16(-0.59%) |
Feb 01, 2006 | 27.41 | 28.05 | 27.41 | 27.88 | 1,708,755 | +0.49(+1.78%) |
Jan 31, 2006 | 27.74 | 27.82 | 27.20 | 27.39 | 2,201,486 | -0.35(-1.24%) |
Jan 30, 2006 | 27.94 | 28.26 | 27.45 | 27.74 | 2,527,529 | +0.63(+2.32%) |
Jan 27, 2006 | 28.77 | 28.02 | 26.91 | 27.11 | 4,824,095 | -1.66(-5.76%) |
Jan 26, 2006 | 28.46 | 28.96 | 28.10 | 28.77 | 2,149,080 | +0.32(+1.11%) |
Jan 25, 2006 | 28.13 | 28.53 | 27.56 | 28.45 | 1,992,259 | +0.38(+1.36%) |
Jan 24, 2006 | 27.57 | 28.25 | 27.45 | 28.07 | 1,146,682 | +0.64(+2.32%) |
Jan 23, 2006 | 27.64 | 27.94 | 27.33 | 27.43 | 1,031,467 | -0.17(-0.62%) |
Jan 20, 2006 | 28.59 | 28.59 | 27.46 | 27.60 | 1,008,664 | -0.98(-3.44%) |
Jan 19, 2006 | 28.41 | 29.01 | 28.36 | 28.59 | 1,053,870 | +0.20(+0.71%) |
Jan 18, 2006 | 28.17 | 28.55 | 28.14 | 28.38 | 762,366 | +0.22(+0.77%) |
Jan 17, 2006 | 28.89 | 28.90 | 27.79 | 28.17 | 1,924,384 | -1.40(-4.74%) |
Jan 13, 2006 | 29.61 | 29.85 | 29.55 | 29.57 | 520,334 | -0.11(-0.38%) |
Jan 12, 2006 | 29.70 | 29.79 | 29.43 | 29.68 | 575,141 | +0.02(+0.08%) |
Jan 11, 2006 | 29.83 | 29.85 | 29.58 | 29.66 | 1,232,693 | +0.00(+0.00%) |
Jan 10, 2006 | 28.90 | 29.67 | 28.86 | 29.66 | 785,569 | +0.76(+2.65%) |
Jan 09, 2006 | 28.71 | 29.15 | 28.70 | 28.89 | 456,192 | +0.22(+0.78%) |
Jan 06, 2006 | 28.33 | 28.74 | 28.08 | 28.67 | 719,293 | +0.52(+1.84%) |
Jan 05, 2006 | 28.11 | 28.34 | 27.94 | 28.15 | 907,718 | +0.10(+0.35%) |
Jan 04, 2006 | 28.29 | 28.29 | 27.87 | 28.05 | 739,429 | -0.05(-0.19%) |
Jan 03, 2006 | 28.34 | 28.38 | 27.67 | 28.11 | 815,706 | -0.31(-1.08%) |
Dec 30, 2005 | 28.49 | 28.56 | 28.12 | 28.41 | 653,951 | -0.12(-0.42%) |
Dec 29, 2005 | 28.53 | 28.83 | 28.44 | 28.53 | 653,418 | -0.02(-0.08%) |
Dec 28, 2005 | 28.44 | 28.69 | 28.38 | 28.56 | 545,004 | +0.07(+0.26%) |
Dec 27, 2005 | 28.65 | 28.79 | 28.23 | 28.48 | 795,837 | -0.19(-0.65%) |
Dec 23, 2005 | 28.46 | 28.83 | 28.46 | 28.67 | 649,551 | +0.46(+1.62%) |
Dec 22, 2005 | 29.01 | 29.01 | 27.57 | 28.21 | 2,353,906 | -0.80(-2.77%) |
Dec 21, 2005 | 29.19 | 29.47 | 28.95 | 29.01 | 568,474 | -0.07(-0.26%) |
Dec 20, 2005 | 29.10 | 29.25 | 28.98 | 29.09 | 371,781 | +0.13(+0.47%) |
Dec 19, 2005 | 29.39 | 29.39 | 28.89 | 28.95 | 379,249 | -0.39(-1.33%) |
Dec 16, 2005 | 29.46 | 29.89 | 29.34 | 29.34 | 1,165,618 | -0.11(-0.38%) |
Dec 15, 2005 | 29.52 | 29.61 | 29.25 | 29.46 | 430,722 | -0.01(-0.03%) |
Dec 14, 2005 | 29.35 | 29.81 | 29.34 | 29.46 | 610,879 | +0.26(+0.90%) |
Dec 13, 2005 | 29.25 | 29.49 | 29.08 | 29.20 | 635,282 | -0.05(-0.15%) |
Dec 12, 2005 | 29.07 | 29.34 | 29.04 | 29.25 | 675,154 | +0.36(+1.25%) |
Dec 09, 2005 | 28.49 | 28.95 | 28.32 | 28.89 | 527,268 | +0.43(+1.53%) |
Dec 08, 2005 | 28.44 | 28.77 | 28.34 | 28.45 | 626,348 | +0.14(+0.50%) |
Dec 07, 2005 | 29.02 | 29.03 | 28.18 | 28.31 | 946,256 | -0.71(-2.45%) |
Dec 06, 2005 | 29.04 | 29.17 | 28.95 | 29.02 | 1,104,810 | +0.16(+0.57%) |
Dec 05, 2005 | 28.89 | 28.98 | 28.80 | 28.86 | 859,045 | -0.18(-0.62%) |
Dec 02, 2005 | 29.18 | 29.25 | 28.80 | 29.04 | 883,981 | -0.28(-0.95%) |