Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.53 | 28.53 | 28.15 | 28.43 | 155,310 | -0.10(-0.35%) |
Feb 27, 2006 | 27.93 | 28.85 | 27.92 | 28.53 | 276,368 | +0.57(+2.05%) |
Feb 24, 2006 | 27.97 | 28.03 | 27.54 | 27.96 | 315,326 | -0.08(-0.30%) |
Feb 23, 2006 | 28.12 | 28.51 | 27.89 | 28.04 | 262,902 | -0.15(-0.54%) |
Feb 22, 2006 | 27.54 | 28.30 | 27.54 | 28.20 | 145,374 | +0.76(+2.76%) |
Feb 21, 2006 | 27.48 | 27.48 | 26.94 | 27.44 | 238,455 | -0.05(-0.17%) |
Feb 17, 2006 | 27.62 | 27.76 | 27.31 | 27.48 | 161,454 | -0.08(-0.28%) |
Feb 16, 2006 | 27.63 | 27.74 | 27.31 | 27.56 | 182,763 | -0.09(-0.33%) |
Feb 15, 2006 | 27.61 | 27.80 | 27.31 | 27.65 | 181,456 | -0.03(-0.11%) |
Feb 14, 2006 | 27.61 | 27.84 | 27.16 | 27.68 | 150,734 | +0.15(+0.53%) |
Feb 13, 2006 | 27.84 | 27.90 | 27.10 | 27.54 | 146,289 | -0.30(-1.07%) |
Feb 10, 2006 | 27.35 | 27.97 | 27.15 | 27.84 | 138,053 | +0.52(+1.90%) |
Feb 09, 2006 | 27.73 | 27.83 | 27.24 | 27.32 | 144,851 | -0.37(-1.35%) |
Feb 08, 2006 | 27.54 | 28.05 | 27.41 | 27.69 | 187,208 | +0.12(+0.44%) |
Feb 07, 2006 | 27.88 | 28.49 | 27.35 | 27.57 | 266,824 | -0.28(-0.99%) |
Feb 06, 2006 | 28.07 | 28.31 | 27.65 | 27.84 | 186,685 | -0.23(-0.82%) |
Feb 03, 2006 | 27.96 | 28.46 | 27.79 | 28.07 | 157,271 | +0.05(+0.16%) |
Feb 02, 2006 | 28.53 | 28.53 | 27.76 | 28.03 | 177,534 | -0.50(-1.74%) |
Feb 01, 2006 | 28.26 | 28.81 | 28.20 | 28.52 | 129,294 | +0.22(+0.78%) |
Jan 31, 2006 | 28.17 | 28.64 | 27.94 | 28.30 | 208,648 | +0.05(+0.19%) |
Jan 30, 2006 | 27.58 | 28.39 | 27.50 | 28.25 | 346,832 | +0.63(+2.27%) |
Jan 27, 2006 | 27.51 | 28.30 | 27.35 | 27.62 | 344,349 | +0.00(+0.00%) |
Jan 26, 2006 | 27.32 | 27.67 | 27.25 | 27.62 | 254,797 | +0.30(+1.09%) |
Jan 25, 2006 | 27.41 | 27.51 | 27.08 | 27.32 | 301,861 | -0.09(-0.33%) |
Jan 24, 2006 | 27.35 | 27.65 | 27.15 | 27.41 | 469,852 | +0.07(+0.25%) |
Jan 23, 2006 | 27.41 | 27.58 | 27.19 | 27.35 | 418,735 | -0.01(-0.03%) |
Jan 20, 2006 | 27.47 | 27.92 | 27.27 | 27.35 | 459,001 | -0.11(-0.39%) |
Jan 19, 2006 | 26.83 | 27.72 | 26.78 | 27.46 | 553,651 | +0.63(+2.37%) |
Jan 18, 2006 | 25.78 | 27.06 | 25.77 | 26.83 | 906,628 | +1.06(+4.10%) |
Jan 17, 2006 | 27.54 | 27.54 | 25.76 | 25.77 | 1,330,463 | -2.66(-9.36%) |
Jan 13, 2006 | 28.73 | 28.91 | 28.36 | 28.43 | 140,668 | -0.31(-1.06%) |
Jan 12, 2006 | 29.05 | 29.15 | 28.74 | 28.74 | 131,124 | -0.31(-1.08%) |
Jan 11, 2006 | 29.48 | 29.52 | 28.79 | 29.05 | 162,108 | -0.43(-1.45%) |
Jan 10, 2006 | 29.30 | 29.60 | 29.25 | 29.48 | 258,196 | +0.04(+0.13%) |
Jan 09, 2006 | 28.99 | 29.72 | 28.88 | 29.44 | 133,739 | +0.45(+1.56%) |
Jan 06, 2006 | 28.57 | 29.06 | 28.57 | 28.99 | 136,746 | +0.56(+1.96%) |
Jan 05, 2006 | 28.53 | 28.71 | 28.38 | 28.43 | 108,246 | -0.05(-0.19%) |
Jan 04, 2006 | 28.43 | 28.99 | 28.16 | 28.49 | 215,185 | +0.02(+0.08%) |
Jan 03, 2006 | 27.70 | 28.60 | 27.45 | 28.46 | 264,863 | +0.80(+2.90%) |
Dec 30, 2005 | 28.11 | 28.11 | 27.63 | 27.66 | 103,147 | -0.50(-1.79%) |
Dec 29, 2005 | 28.38 | 28.68 | 28.08 | 28.16 | 109,815 | -0.19(-0.67%) |
Dec 28, 2005 | 27.84 | 28.42 | 27.84 | 28.36 | 109,684 | +0.59(+2.12%) |
Dec 27, 2005 | 27.93 | 28.32 | 27.56 | 27.77 | 138,707 | -0.16(-0.58%) |
Dec 23, 2005 | 27.94 | 28.20 | 27.87 | 27.93 | 126,548 | +0.06(+0.22%) |
Dec 22, 2005 | 27.92 | 28.03 | 27.80 | 27.87 | 272,054 | -0.02(-0.05%) |
Dec 21, 2005 | 27.67 | 28.07 | 27.63 | 27.88 | 306,567 | +0.34(+1.22%) |
Dec 20, 2005 | 27.61 | 27.77 | 27.46 | 27.54 | 388,405 | -0.03(-0.11%) |
Dec 19, 2005 | 27.96 | 27.96 | 27.35 | 27.58 | 376,639 | -0.50(-1.77%) |
Dec 16, 2005 | 28.52 | 28.57 | 27.92 | 28.07 | 451,026 | -0.53(-1.85%) |
Dec 15, 2005 | 28.84 | 28.84 | 28.41 | 28.60 | 306,436 | -0.24(-0.82%) |
Dec 14, 2005 | 28.85 | 29.01 | 28.76 | 28.84 | 257,934 | -0.05(-0.19%) |
Dec 13, 2005 | 28.86 | 28.95 | 28.61 | 28.89 | 295,193 | +0.03(+0.11%) |
Dec 12, 2005 | 28.84 | 29.02 | 28.65 | 28.86 | 257,804 | +0.10(+0.35%) |
Dec 09, 2005 | 28.85 | 28.95 | 28.74 | 28.76 | 294,278 | -0.07(-0.24%) |
Dec 08, 2005 | 28.91 | 29.07 | 28.62 | 28.83 | 312,842 | -0.02(-0.05%) |
Dec 07, 2005 | 28.93 | 29.09 | 28.62 | 28.85 | 240,416 | -0.05(-0.19%) |
Dec 06, 2005 | 28.85 | 29.07 | 28.72 | 28.90 | 358,729 | +0.11(+0.40%) |
Dec 05, 2005 | 29.37 | 29.50 | 28.52 | 28.78 | 270,223 | -0.61(-2.08%) |
Dec 02, 2005 | 29.64 | 29.64 | 29.03 | 29.40 | 205,119 | -0.36(-1.21%) |