Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.20 | 30.20 | 29.62 | 29.68 | 984,026 | -0.52(-1.73%) |
Feb 27, 2006 | 29.90 | 30.27 | 29.81 | 30.20 | 494,553 | +0.25(+0.83%) |
Feb 24, 2006 | 29.84 | 29.97 | 29.52 | 29.95 | 951,903 | +0.10(+0.34%) |
Feb 23, 2006 | 29.75 | 30.02 | 29.64 | 29.85 | 902,597 | +0.05(+0.18%) |
Feb 22, 2006 | 29.01 | 29.84 | 28.73 | 29.80 | 935,318 | +0.96(+3.32%) |
Feb 21, 2006 | 28.91 | 29.23 | 28.73 | 28.84 | 955,339 | -0.11(-0.39%) |
Feb 17, 2006 | 29.38 | 29.38 | 28.66 | 28.95 | 820,868 | -0.27(-0.94%) |
Feb 16, 2006 | 29.02 | 29.25 | 28.91 | 29.23 | 415,066 | +0.21(+0.72%) |
Feb 15, 2006 | 28.94 | 29.05 | 28.61 | 29.02 | 458,545 | -0.08(-0.28%) |
Feb 14, 2006 | 28.50 | 29.10 | 28.18 | 29.10 | 1,604,534 | +0.62(+2.19%) |
Feb 13, 2006 | 28.93 | 28.93 | 28.26 | 28.48 | 495,748 | -0.39(-1.37%) |
Feb 10, 2006 | 28.76 | 28.96 | 28.36 | 28.87 | 923,066 | +0.07(+0.23%) |
Feb 09, 2006 | 28.53 | 29.01 | 28.26 | 28.81 | 982,831 | +0.31(+1.08%) |
Feb 08, 2006 | 27.61 | 28.57 | 27.57 | 28.50 | 1,128,806 | +0.96(+3.48%) |
Feb 07, 2006 | 27.78 | 28.06 | 27.47 | 27.54 | 1,153,758 | -0.48(-1.70%) |
Feb 06, 2006 | 27.61 | 28.02 | 27.03 | 28.02 | 2,143,014 | +0.58(+2.10%) |
Feb 03, 2006 | 28.78 | 28.88 | 27.32 | 27.44 | 2,449,159 | -1.84(-6.29%) |
Feb 02, 2006 | 29.46 | 29.49 | 28.99 | 29.28 | 685,501 | -0.17(-0.59%) |
Feb 01, 2006 | 29.79 | 29.79 | 29.08 | 29.46 | 815,788 | -0.46(-1.54%) |
Jan 31, 2006 | 29.55 | 30.06 | 29.30 | 29.92 | 755,277 | +0.18(+0.61%) |
Jan 30, 2006 | 30.02 | 30.28 | 29.60 | 29.74 | 822,363 | -0.21(-0.72%) |
Jan 27, 2006 | 29.39 | 30.12 | 29.25 | 29.95 | 907,976 | +0.64(+2.19%) |
Jan 26, 2006 | 28.97 | 29.44 | 29.11 | 29.31 | 718,970 | +0.33(+1.15%) |
Jan 25, 2006 | 29.01 | 29.23 | 28.66 | 28.97 | 940,547 | -0.19(-0.67%) |
Jan 24, 2006 | 27.98 | 29.25 | 27.98 | 29.17 | 1,286,436 | +1.39(+5.01%) |
Jan 23, 2006 | 28.13 | 28.13 | 27.45 | 27.78 | 725,095 | -0.17(-0.62%) |
Jan 20, 2006 | 29.03 | 29.27 | 27.93 | 27.95 | 1,366,521 | -0.48(-1.67%) |
Jan 19, 2006 | 27.38 | 28.65 | 27.36 | 28.42 | 1,232,199 | +1.09(+3.99%) |
Jan 18, 2006 | 26.74 | 27.51 | 26.72 | 27.33 | 1,091,005 | +0.35(+1.29%) |
Jan 17, 2006 | 27.41 | 27.41 | 26.74 | 26.99 | 1,119,543 | -0.46(-1.66%) |
Jan 13, 2006 | 27.52 | 27.70 | 27.39 | 27.44 | 802,341 | +0.00(+0.00%) |
Jan 12, 2006 | 27.96 | 28.04 | 27.37 | 27.44 | 993,589 | -0.66(-2.36%) |
Jan 11, 2006 | 28.43 | 28.44 | 27.98 | 28.10 | 981,934 | -0.29(-1.04%) |
Jan 10, 2006 | 28.85 | 28.85 | 28.16 | 28.40 | 1,413,436 | -0.72(-2.48%) |
Jan 09, 2006 | 28.63 | 29.16 | 28.51 | 29.12 | 834,764 | +0.37(+1.28%) |
Jan 06, 2006 | 28.53 | 28.81 | 28.20 | 28.75 | 1,145,242 | +0.25(+0.89%) |
Jan 05, 2006 | 28.04 | 28.57 | 27.93 | 28.50 | 1,319,456 | +0.46(+1.62%) |
Jan 04, 2006 | 27.23 | 28.04 | 27.23 | 28.04 | 939,352 | +0.78(+2.85%) |
Jan 03, 2006 | 27.46 | 27.47 | 26.51 | 27.27 | 767,528 | -0.19(-0.68%) |
Dec 30, 2005 | 27.89 | 27.89 | 27.23 | 27.45 | 487,232 | -0.43(-1.56%) |
Dec 29, 2005 | 27.76 | 28.08 | 27.61 | 27.89 | 326,913 | +0.21(+0.75%) |
Dec 28, 2005 | 27.50 | 27.75 | 27.46 | 27.68 | 377,414 | +0.09(+0.34%) |
Dec 27, 2005 | 28.18 | 28.20 | 27.45 | 27.59 | 622,898 | -0.65(-2.30%) |
Dec 23, 2005 | 27.87 | 28.29 | 27.84 | 28.24 | 345,141 | +0.37(+1.35%) |
Dec 22, 2005 | 27.92 | 27.92 | 27.67 | 27.86 | 501,426 | -0.07(-0.26%) |
Dec 21, 2005 | 27.61 | 28.22 | 27.56 | 27.94 | 756,472 | +0.56(+2.05%) |
Dec 20, 2005 | 27.47 | 27.59 | 27.05 | 27.37 | 539,376 | -0.11(-0.41%) |
Dec 19, 2005 | 27.59 | 27.78 | 27.44 | 27.49 | 486,634 | -0.29(-1.04%) |
Dec 16, 2005 | 27.95 | 28.24 | 27.78 | 27.78 | 790,090 | -0.17(-0.62%) |
Dec 15, 2005 | 27.98 | 28.17 | 27.72 | 27.95 | 631,564 | -0.13(-0.45%) |
Dec 14, 2005 | 27.55 | 28.19 | 27.55 | 28.08 | 979,843 | +0.41(+1.50%) |
Dec 13, 2005 | 27.33 | 27.79 | 27.00 | 27.66 | 1,055,893 | +0.48(+1.77%) |
Dec 12, 2005 | 27.48 | 27.92 | 27.07 | 27.18 | 668,618 | -0.08(-0.29%) |
Dec 09, 2005 | 27.17 | 27.34 | 26.95 | 27.26 | 522,194 | +0.22(+0.82%) |
Dec 08, 2005 | 27.21 | 27.60 | 27.03 | 27.04 | 972,671 | -0.41(-1.49%) |
Dec 07, 2005 | 27.99 | 28.06 | 27.39 | 27.45 | 897,666 | -0.46(-1.63%) |
Dec 06, 2005 | 27.92 | 28.28 | 27.90 | 27.90 | 705,971 | +0.24(+0.87%) |
Dec 05, 2005 | 28.08 | 28.08 | 27.31 | 27.66 | 943,386 | -0.59(-2.08%) |
Dec 02, 2005 | 28.56 | 28.56 | 27.96 | 28.25 | 1,044,687 | -0.41(-1.42%) |