Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.16 | 28.41 | 28.05 | 28.33 | 439,166 | +0.17(+0.60%) |
Feb 27, 2006 | 28.50 | 28.50 | 27.84 | 28.16 | 418,717 | -0.34(-1.19%) |
Feb 24, 2006 | 28.33 | 28.71 | 28.24 | 28.50 | 518,707 | +0.16(+0.58%) |
Feb 23, 2006 | 27.48 | 28.53 | 27.35 | 28.33 | 1,006,247 | +1.08(+3.95%) |
Feb 22, 2006 | 27.19 | 27.48 | 27.05 | 27.26 | 338,894 | +0.10(+0.37%) |
Feb 21, 2006 | 27.19 | 27.26 | 26.98 | 27.16 | 224,942 | -0.08(-0.29%) |
Feb 17, 2006 | 27.17 | 27.26 | 26.94 | 27.24 | 231,570 | +0.11(+0.42%) |
Feb 16, 2006 | 27.09 | 27.26 | 26.94 | 27.12 | 368,369 | +0.02(+0.08%) |
Feb 15, 2006 | 26.94 | 27.12 | 26.89 | 27.10 | 428,730 | +0.04(+0.13%) |
Feb 14, 2006 | 26.99 | 27.09 | 26.61 | 27.07 | 215,634 | +0.07(+0.26%) |
Feb 13, 2006 | 26.77 | 27.02 | 26.52 | 26.99 | 159,363 | +0.21(+0.79%) |
Feb 10, 2006 | 26.73 | 26.87 | 26.46 | 26.78 | 127,208 | +0.01(+0.05%) |
Feb 09, 2006 | 26.63 | 26.89 | 26.31 | 26.77 | 426,050 | +0.11(+0.40%) |
Feb 08, 2006 | 26.66 | 26.82 | 26.48 | 26.66 | 267,815 | +0.00(+0.00%) |
Feb 07, 2006 | 27.06 | 27.06 | 26.66 | 26.66 | 269,789 | -0.40(-1.47%) |
Feb 06, 2006 | 26.80 | 27.07 | 26.53 | 27.06 | 264,007 | +0.17(+0.63%) |
Feb 03, 2006 | 27.11 | 27.11 | 26.70 | 26.89 | 456,372 | -0.23(-0.86%) |
Feb 02, 2006 | 27.05 | 27.19 | 26.84 | 27.12 | 1,924,492 | -0.12(-0.44%) |
Feb 01, 2006 | 27.16 | 27.40 | 27.05 | 27.24 | 279,379 | +0.14(+0.52%) |
Jan 31, 2006 | 27.23 | 27.33 | 27.02 | 27.10 | 309,137 | -0.18(-0.65%) |
Jan 30, 2006 | 27.46 | 27.46 | 26.24 | 27.28 | 525,900 | -0.11(-0.39%) |
Jan 27, 2006 | 27.41 | 27.92 | 27.30 | 27.38 | 256,674 | -0.10(-0.36%) |
Jan 26, 2006 | 27.02 | 27.50 | 26.76 | 27.48 | 302,931 | +0.52(+1.92%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.79 | 26.97 | 279,944 | -0.14(-0.52%) |
Jan 24, 2006 | 27.12 | 27.32 | 27.01 | 27.11 | 358,920 | +0.04(+0.16%) |
Jan 23, 2006 | 27.10 | 27.32 | 26.94 | 27.07 | 205,339 | +0.00(+0.00%) |
Jan 20, 2006 | 27.21 | 27.24 | 26.84 | 27.07 | 194,903 | -0.03(-0.10%) |
Jan 19, 2006 | 26.87 | 27.21 | 26.80 | 27.09 | 246,943 | +0.24(+0.90%) |
Jan 18, 2006 | 26.80 | 27.07 | 26.33 | 26.85 | 412,935 | +0.00(+0.00%) |
Jan 17, 2006 | 26.85 | 26.95 | 26.53 | 26.85 | 319,009 | -0.16(-0.58%) |
Jan 13, 2006 | 26.94 | 27.20 | 26.75 | 27.01 | 462,154 | -0.11(-0.42%) |
Jan 12, 2006 | 27.02 | 27.12 | 26.68 | 27.12 | 459,333 | +0.05(+0.18%) |
Jan 11, 2006 | 27.23 | 27.28 | 26.86 | 27.07 | 358,356 | -0.18(-0.68%) |
Jan 10, 2006 | 26.16 | 27.26 | 26.16 | 27.26 | 555,093 | +0.35(+1.29%) |
Jan 09, 2006 | 26.94 | 27.21 | 26.67 | 26.91 | 514,899 | -0.11(-0.39%) |
Jan 06, 2006 | 26.94 | 27.13 | 26.70 | 27.02 | 509,399 | +0.19(+0.71%) |
Jan 05, 2006 | 26.63 | 27.09 | 26.55 | 26.82 | 627,582 | +0.27(+1.01%) |
Jan 04, 2006 | 26.09 | 26.63 | 25.91 | 26.55 | 595,004 | +0.52(+2.02%) |
Jan 03, 2006 | 26.16 | 26.21 | 25.48 | 26.03 | 625,184 | -0.01(-0.03%) |
Dec 30, 2005 | 25.95 | 26.20 | 25.79 | 26.04 | 260,905 | +0.14(+0.55%) |
Dec 29, 2005 | 26.15 | 26.16 | 25.87 | 25.90 | 159,645 | -0.23(-0.87%) |
Dec 28, 2005 | 25.81 | 26.12 | 25.81 | 26.12 | 125,375 | +0.31(+1.21%) |
Dec 27, 2005 | 26.24 | 26.36 | 25.79 | 25.81 | 318,868 | -0.45(-1.73%) |
Dec 23, 2005 | 25.99 | 26.52 | 25.85 | 26.26 | 233,968 | +0.35(+1.34%) |
Dec 22, 2005 | 25.75 | 25.92 | 25.25 | 25.92 | 202,095 | +0.26(+0.99%) |
Dec 21, 2005 | 25.53 | 25.94 | 25.24 | 25.66 | 159,927 | +0.24(+0.95%) |
Dec 20, 2005 | 25.25 | 26.13 | 25.14 | 25.42 | 434,089 | +0.13(+0.50%) |
Dec 19, 2005 | 25.42 | 25.55 | 25.11 | 25.29 | 528,297 | +0.00(+0.00%) |
Dec 16, 2005 | 24.22 | 25.29 | 24.22 | 25.29 | 959,143 | +1.09(+4.51%) |
Dec 15, 2005 | 24.20 | 24.29 | 24.05 | 24.20 | 638,018 | -0.03(-0.12%) |
Dec 14, 2005 | 24.19 | 24.53 | 24.14 | 24.23 | 385,434 | +0.05(+0.21%) |
Dec 13, 2005 | 24.12 | 24.39 | 24.11 | 24.18 | 552,977 | +0.07(+0.29%) |
Dec 12, 2005 | 23.90 | 24.25 | 23.88 | 24.11 | 546,772 | +0.29(+1.22%) |
Dec 09, 2005 | 24.00 | 24.05 | 23.74 | 23.82 | 421,537 | -0.01(-0.03%) |
Dec 08, 2005 | 24.02 | 24.11 | 23.31 | 23.82 | 597,825 | -0.13(-0.53%) |
Dec 07, 2005 | 23.93 | 24.11 | 23.90 | 23.95 | 349,894 | -0.05(-0.21%) |
Dec 06, 2005 | 23.75 | 24.24 | 23.72 | 24.00 | 819,806 | -0.24(-0.99%) |
Dec 05, 2005 | 24.39 | 24.39 | 24.15 | 24.24 | 182,351 | -0.21(-0.87%) |
Dec 02, 2005 | 24.48 | 24.48 | 24.20 | 24.46 | 80,386 | -0.01(-0.03%) |