Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.15 | 28.29 | 27.71 | 27.85 | 1,642,667 | -0.30(-1.08%) |
Feb 27, 2006 | 28.36 | 28.40 | 27.82 | 28.15 | 2,101,498 | -0.20(-0.72%) |
Feb 24, 2006 | 28.28 | 28.56 | 28.24 | 28.36 | 890,577 | -0.43(-1.51%) |
Feb 23, 2006 | 29.46 | 29.47 | 28.69 | 28.79 | 1,242,681 | -0.71(-2.40%) |
Feb 22, 2006 | 29.12 | 29.51 | 29.02 | 29.50 | 678,089 | +0.50(+1.71%) |
Feb 21, 2006 | 28.79 | 29.12 | 28.69 | 29.00 | 487,689 | +0.22(+0.75%) |
Feb 17, 2006 | 28.08 | 28.87 | 28.04 | 28.79 | 932,333 | +0.81(+2.90%) |
Feb 16, 2006 | 28.04 | 28.15 | 27.76 | 27.97 | 812,547 | -0.02(-0.07%) |
Feb 15, 2006 | 27.62 | 28.05 | 27.47 | 27.99 | 649,231 | +0.40(+1.46%) |
Feb 14, 2006 | 27.45 | 27.63 | 27.32 | 27.59 | 464,312 | +0.19(+0.70%) |
Feb 13, 2006 | 27.35 | 27.50 | 27.26 | 27.40 | 366,129 | +0.01(+0.05%) |
Feb 10, 2006 | 27.46 | 27.65 | 27.29 | 27.39 | 470,116 | -0.10(-0.36%) |
Feb 09, 2006 | 27.41 | 27.61 | 27.27 | 27.48 | 377,415 | +0.14(+0.50%) |
Feb 08, 2006 | 27.51 | 27.51 | 27.20 | 27.35 | 386,604 | -0.06(-0.20%) |
Feb 07, 2006 | 27.56 | 27.70 | 27.37 | 27.40 | 457,702 | -0.12(-0.43%) |
Feb 06, 2006 | 27.37 | 27.52 | 27.34 | 27.52 | 268,914 | +0.11(+0.38%) |
Feb 03, 2006 | 27.51 | 27.52 | 27.16 | 27.42 | 572,491 | -0.19(-0.67%) |
Feb 02, 2006 | 27.57 | 27.69 | 27.47 | 27.60 | 460,927 | +0.01(+0.02%) |
Feb 01, 2006 | 27.70 | 27.82 | 27.50 | 27.60 | 707,270 | -0.14(-0.51%) |
Jan 31, 2006 | 27.51 | 27.94 | 27.45 | 27.74 | 519,127 | +0.17(+0.61%) |
Jan 30, 2006 | 27.58 | 27.63 | 27.39 | 27.57 | 654,229 | -0.07(-0.25%) |
Jan 27, 2006 | 27.41 | 27.74 | 27.37 | 27.64 | 436,260 | +0.35(+1.30%) |
Jan 26, 2006 | 27.14 | 27.31 | 26.96 | 27.29 | 610,861 | +0.19(+0.71%) |
Jan 25, 2006 | 27.23 | 27.35 | 26.93 | 27.09 | 237,637 | -0.04(-0.16%) |
Jan 24, 2006 | 27.19 | 27.47 | 27.09 | 27.14 | 321,633 | +0.01(+0.02%) |
Jan 23, 2006 | 26.83 | 27.18 | 26.83 | 27.13 | 378,866 | +0.30(+1.13%) |
Jan 20, 2006 | 27.06 | 27.06 | 26.78 | 26.83 | 794,006 | -0.25(-0.92%) |
Jan 19, 2006 | 26.96 | 27.13 | 26.89 | 27.07 | 703,079 | +0.11(+0.41%) |
Jan 18, 2006 | 27.02 | 27.17 | 26.78 | 26.96 | 458,508 | -0.07(-0.25%) |
Jan 17, 2006 | 27.02 | 27.03 | 26.78 | 27.03 | 335,014 | -0.01(-0.05%) |
Jan 13, 2006 | 27.30 | 27.30 | 26.84 | 27.04 | 787,558 | -0.25(-0.91%) |
Jan 12, 2006 | 27.40 | 27.42 | 27.19 | 27.29 | 715,331 | -0.15(-0.54%) |
Jan 11, 2006 | 27.36 | 27.55 | 27.22 | 27.44 | 424,652 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.52 | 27.21 | 27.41 | 601,349 | +0.09(+0.32%) |
Jan 09, 2006 | 27.11 | 27.35 | 27.07 | 27.32 | 546,373 | +0.25(+0.92%) |
Jan 06, 2006 | 26.94 | 27.11 | 26.81 | 27.07 | 1,151,269 | +0.14(+0.51%) |
Jan 05, 2006 | 26.86 | 27.04 | 26.76 | 26.94 | 887,998 | +0.10(+0.37%) |
Jan 04, 2006 | 26.89 | 26.92 | 26.75 | 26.84 | 731,776 | -0.12(-0.46%) |
Jan 03, 2006 | 26.53 | 27.04 | 26.26 | 26.96 | 581,519 | +0.17(+0.63%) |
Dec 30, 2005 | 26.93 | 26.98 | 26.68 | 26.80 | 445,449 | -0.13(-0.48%) |
Dec 29, 2005 | 27.15 | 27.24 | 26.89 | 26.93 | 210,875 | -0.25(-0.91%) |
Dec 28, 2005 | 27.12 | 27.18 | 27.04 | 27.17 | 263,594 | +0.09(+0.32%) |
Dec 27, 2005 | 27.29 | 27.47 | 27.07 | 27.09 | 186,853 | -0.14(-0.50%) |
Dec 23, 2005 | 27.17 | 27.35 | 27.17 | 27.22 | 144,614 | +0.15(+0.55%) |
Dec 22, 2005 | 27.06 | 27.11 | 26.67 | 27.07 | 362,421 | +0.01(+0.05%) |
Dec 21, 2005 | 26.96 | 27.16 | 26.91 | 27.06 | 225,385 | +0.11(+0.41%) |
Dec 20, 2005 | 26.80 | 27.18 | 26.64 | 26.95 | 312,604 | +0.11(+0.39%) |
Dec 19, 2005 | 27.17 | 27.25 | 26.84 | 26.85 | 375,641 | -0.32(-1.16%) |
Dec 16, 2005 | 27.24 | 27.45 | 27.15 | 27.16 | 353,877 | -0.04(-0.14%) |
Dec 15, 2005 | 27.57 | 27.79 | 27.12 | 27.20 | 612,634 | -0.35(-1.26%) |
Dec 14, 2005 | 27.45 | 27.61 | 27.32 | 27.55 | 285,036 | +0.09(+0.34%) |
Dec 13, 2005 | 27.19 | 27.47 | 27.19 | 27.45 | 264,239 | +0.17(+0.64%) |
Dec 12, 2005 | 27.58 | 27.58 | 27.16 | 27.28 | 250,857 | -0.17(-0.63%) |
Dec 09, 2005 | 27.42 | 27.54 | 27.30 | 27.45 | 185,886 | +0.02(+0.09%) |
Dec 08, 2005 | 27.44 | 27.72 | 27.24 | 27.43 | 367,419 | +0.11(+0.41%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.27 | 27.32 | 768,856 | +0.14(+0.53%) |
Dec 06, 2005 | 27.30 | 27.43 | 27.13 | 27.17 | 468,343 | -0.13(-0.48%) |
Dec 05, 2005 | 27.42 | 27.42 | 26.92 | 27.30 | 576,682 | -0.25(-0.90%) |
Dec 02, 2005 | 27.40 | 27.56 | 27.33 | 27.55 | 410,626 | +0.00(+0.00%) |