Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.62 | 28.62 | 28.23 | 28.52 | 154,840 | -0.10(-0.35%) |
Feb 27, 2006 | 28.01 | 28.93 | 28.00 | 28.62 | 275,533 | +0.58(+2.05%) |
Feb 24, 2006 | 28.06 | 28.11 | 27.62 | 28.04 | 314,373 | -0.08(-0.30%) |
Feb 23, 2006 | 28.20 | 28.59 | 27.97 | 28.13 | 262,108 | -0.15(-0.54%) |
Feb 22, 2006 | 27.62 | 28.39 | 27.62 | 28.28 | 144,935 | +0.76(+2.76%) |
Feb 21, 2006 | 27.57 | 27.57 | 27.02 | 27.52 | 237,735 | -0.05(-0.17%) |
Feb 17, 2006 | 27.70 | 27.84 | 27.39 | 27.57 | 160,966 | -0.08(-0.28%) |
Feb 16, 2006 | 27.71 | 27.83 | 27.39 | 27.64 | 182,211 | -0.09(-0.33%) |
Feb 15, 2006 | 27.70 | 27.88 | 27.39 | 27.74 | 180,908 | -0.03(-0.11%) |
Feb 14, 2006 | 27.70 | 27.93 | 27.24 | 27.77 | 150,279 | +0.15(+0.53%) |
Feb 13, 2006 | 27.92 | 27.99 | 27.18 | 27.62 | 145,847 | -0.30(-1.07%) |
Feb 10, 2006 | 27.43 | 28.06 | 27.24 | 27.92 | 137,636 | +0.52(+1.90%) |
Feb 09, 2006 | 27.81 | 27.91 | 27.32 | 27.40 | 144,413 | -0.38(-1.35%) |
Feb 08, 2006 | 27.62 | 28.13 | 27.50 | 27.77 | 186,643 | +0.12(+0.44%) |
Feb 07, 2006 | 27.97 | 28.58 | 27.43 | 27.65 | 266,018 | -0.28(-0.99%) |
Feb 06, 2006 | 28.16 | 28.40 | 27.74 | 27.93 | 186,121 | -0.23(-0.82%) |
Feb 03, 2006 | 28.04 | 28.54 | 27.87 | 28.16 | 156,795 | +0.05(+0.16%) |
Feb 02, 2006 | 28.62 | 28.62 | 27.84 | 28.11 | 176,998 | -0.50(-1.74%) |
Feb 01, 2006 | 28.35 | 28.89 | 28.28 | 28.61 | 128,903 | +0.22(+0.78%) |
Jan 31, 2006 | 28.26 | 28.73 | 28.03 | 28.39 | 208,018 | +0.05(+0.19%) |
Jan 30, 2006 | 27.67 | 28.47 | 27.58 | 28.33 | 345,785 | +0.63(+2.27%) |
Jan 27, 2006 | 27.60 | 28.39 | 27.43 | 27.70 | 343,308 | +0.00(+0.00%) |
Jan 26, 2006 | 27.41 | 27.75 | 27.34 | 27.70 | 254,027 | +0.30(+1.09%) |
Jan 25, 2006 | 27.50 | 27.60 | 27.16 | 27.41 | 300,949 | -0.09(-0.33%) |
Jan 24, 2006 | 27.43 | 27.74 | 27.24 | 27.50 | 468,432 | +0.07(+0.25%) |
Jan 23, 2006 | 27.49 | 27.67 | 27.28 | 27.43 | 417,470 | -0.01(-0.03%) |
Jan 20, 2006 | 27.55 | 28.00 | 27.35 | 27.44 | 457,614 | -0.11(-0.39%) |
Jan 19, 2006 | 26.91 | 27.80 | 26.86 | 27.54 | 551,979 | +0.64(+2.37%) |
Jan 18, 2006 | 25.86 | 27.14 | 25.85 | 26.91 | 903,890 | +1.06(+4.10%) |
Jan 17, 2006 | 27.62 | 27.63 | 25.84 | 25.85 | 1,326,444 | -2.67(-9.36%) |
Jan 13, 2006 | 28.82 | 29.00 | 28.45 | 28.52 | 140,243 | -0.31(-1.06%) |
Jan 12, 2006 | 29.14 | 29.24 | 28.83 | 28.83 | 130,728 | -0.31(-1.08%) |
Jan 11, 2006 | 29.57 | 29.61 | 28.88 | 29.14 | 161,618 | -0.43(-1.45%) |
Jan 10, 2006 | 29.39 | 29.69 | 29.34 | 29.57 | 257,416 | +0.04(+0.13%) |
Jan 09, 2006 | 29.08 | 29.81 | 28.97 | 29.53 | 133,335 | +0.45(+1.56%) |
Jan 06, 2006 | 28.66 | 29.15 | 28.66 | 29.08 | 136,332 | +0.56(+1.96%) |
Jan 05, 2006 | 28.62 | 28.79 | 28.46 | 28.52 | 107,919 | -0.05(-0.19%) |
Jan 04, 2006 | 28.52 | 29.08 | 28.25 | 28.57 | 214,535 | +0.02(+0.08%) |
Jan 03, 2006 | 27.78 | 28.69 | 27.53 | 28.55 | 264,063 | +0.81(+2.90%) |
Dec 30, 2005 | 28.20 | 28.20 | 27.71 | 27.74 | 102,836 | -0.51(-1.79%) |
Dec 29, 2005 | 28.46 | 28.77 | 28.17 | 28.25 | 109,483 | -0.19(-0.67%) |
Dec 28, 2005 | 27.93 | 28.51 | 27.93 | 28.44 | 109,353 | +0.59(+2.12%) |
Dec 27, 2005 | 28.01 | 28.41 | 27.64 | 27.85 | 138,288 | -0.16(-0.58%) |
Dec 23, 2005 | 28.03 | 28.28 | 27.95 | 28.01 | 126,166 | +0.06(+0.22%) |
Dec 22, 2005 | 28.00 | 28.12 | 27.88 | 27.95 | 271,232 | -0.02(-0.06%) |
Dec 21, 2005 | 27.75 | 28.16 | 27.71 | 27.97 | 305,641 | +0.34(+1.22%) |
Dec 20, 2005 | 27.69 | 27.85 | 27.54 | 27.63 | 387,232 | -0.03(-0.11%) |
Dec 19, 2005 | 28.04 | 28.04 | 27.43 | 27.66 | 375,502 | -0.50(-1.77%) |
Dec 16, 2005 | 28.61 | 28.66 | 28.00 | 28.16 | 449,664 | -0.53(-1.85%) |
Dec 15, 2005 | 28.92 | 28.92 | 28.50 | 28.69 | 305,510 | -0.24(-0.82%) |
Dec 14, 2005 | 28.94 | 29.10 | 28.85 | 28.92 | 257,155 | -0.05(-0.19%) |
Dec 13, 2005 | 28.95 | 29.04 | 28.69 | 28.98 | 294,301 | +0.03(+0.11%) |
Dec 12, 2005 | 28.92 | 29.11 | 28.73 | 28.95 | 257,025 | +0.10(+0.35%) |
Dec 09, 2005 | 28.93 | 29.04 | 28.83 | 28.85 | 293,389 | -0.07(-0.24%) |
Dec 08, 2005 | 29.00 | 29.16 | 28.70 | 28.92 | 311,897 | -0.02(-0.05%) |
Dec 07, 2005 | 29.02 | 29.18 | 28.71 | 28.93 | 239,690 | -0.05(-0.19%) |
Dec 06, 2005 | 28.93 | 29.16 | 28.81 | 28.99 | 357,645 | +0.12(+0.40%) |
Dec 05, 2005 | 29.46 | 29.59 | 28.61 | 28.87 | 269,407 | -0.61(-2.08%) |
Dec 02, 2005 | 29.73 | 29.73 | 29.12 | 29.48 | 204,499 | -0.36(-1.21%) |