Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.62 | 27.62 | 27.33 | 27.56 | 239,510 | -0.06(-0.20%) |
Feb 27, 2006 | 27.46 | 27.63 | 27.33 | 27.62 | 405,229 | +0.10(+0.38%) |
Feb 24, 2006 | 27.36 | 27.51 | 27.25 | 27.51 | 207,956 | +0.10(+0.35%) |
Feb 23, 2006 | 27.51 | 27.64 | 27.24 | 27.42 | 251,933 | -0.06(-0.20%) |
Feb 22, 2006 | 27.66 | 27.92 | 27.24 | 27.47 | 256,529 | -0.13(-0.47%) |
Feb 21, 2006 | 27.45 | 27.67 | 27.21 | 27.60 | 273,548 | +0.25(+0.91%) |
Feb 17, 2006 | 27.55 | 27.55 | 27.26 | 27.35 | 319,140 | -0.12(-0.44%) |
Feb 16, 2006 | 27.94 | 27.94 | 27.11 | 27.47 | 333,302 | -0.47(-1.67%) |
Feb 15, 2006 | 27.55 | 27.94 | 27.44 | 27.94 | 194,664 | +0.49(+1.79%) |
Feb 14, 2006 | 27.24 | 27.57 | 26.94 | 27.45 | 351,563 | +0.24(+0.89%) |
Feb 13, 2006 | 27.21 | 27.33 | 26.43 | 27.21 | 572,191 | +0.00(+0.00%) |
Feb 10, 2006 | 27.51 | 27.60 | 27.11 | 27.21 | 477,778 | -0.35(-1.29%) |
Feb 09, 2006 | 28.09 | 28.09 | 27.51 | 27.56 | 233,920 | -0.46(-1.64%) |
Feb 08, 2006 | 28.18 | 28.18 | 27.95 | 28.02 | 93,667 | -0.13(-0.46%) |
Feb 07, 2006 | 28.41 | 28.64 | 28.15 | 28.15 | 133,171 | -0.25(-0.88%) |
Feb 06, 2006 | 28.62 | 28.62 | 28.23 | 28.40 | 116,898 | -0.16(-0.56%) |
Feb 03, 2006 | 28.43 | 28.71 | 28.29 | 28.56 | 164,104 | +0.13(+0.45%) |
Feb 02, 2006 | 28.64 | 28.64 | 27.92 | 28.43 | 196,030 | -0.27(-0.93%) |
Feb 01, 2006 | 28.67 | 28.84 | 28.46 | 28.70 | 91,928 | +0.05(+0.17%) |
Jan 31, 2006 | 28.49 | 28.85 | 28.34 | 28.65 | 136,153 | +0.08(+0.28%) |
Jan 30, 2006 | 28.83 | 29.17 | 28.50 | 28.57 | 170,315 | -0.27(-0.92%) |
Jan 27, 2006 | 29.37 | 29.33 | 28.78 | 28.83 | 333,302 | -0.53(-1.81%) |
Jan 26, 2006 | 29.13 | 29.37 | 28.76 | 29.37 | 154,663 | +0.39(+1.36%) |
Jan 25, 2006 | 29.20 | 29.20 | 28.61 | 28.97 | 103,233 | -0.19(-0.63%) |
Jan 24, 2006 | 28.90 | 29.16 | 28.81 | 29.16 | 103,233 | +0.31(+1.06%) |
Jan 23, 2006 | 28.95 | 28.95 | 28.66 | 28.85 | 107,208 | +0.03(+0.11%) |
Jan 20, 2006 | 29.20 | 29.23 | 28.73 | 28.82 | 109,817 | -0.22(-0.75%) |
Jan 19, 2006 | 29.12 | 29.12 | 28.88 | 29.04 | 110,562 | +0.01(+0.03%) |
Jan 18, 2006 | 28.82 | 29.12 | 28.78 | 29.03 | 87,828 | +0.05(+0.17%) |
Jan 17, 2006 | 28.92 | 29.05 | 28.79 | 28.98 | 105,344 | +0.06(+0.19%) |
Jan 13, 2006 | 28.79 | 28.98 | 28.74 | 28.92 | 100,748 | +0.17(+0.59%) |
Jan 12, 2006 | 28.86 | 29.04 | 28.74 | 28.75 | 93,791 | -0.14(-0.50%) |
Jan 11, 2006 | 29.06 | 29.06 | 28.59 | 28.90 | 168,203 | -0.16(-0.55%) |
Jan 10, 2006 | 29.00 | 29.30 | 28.79 | 29.06 | 124,600 | +0.07(+0.25%) |
Jan 09, 2006 | 29.05 | 29.44 | 28.99 | 28.99 | 174,415 | -0.07(-0.25%) |
Jan 06, 2006 | 28.64 | 29.19 | 28.26 | 29.06 | 161,744 | +0.54(+1.89%) |
Jan 05, 2006 | 28.77 | 28.91 | 28.44 | 28.52 | 107,829 | -0.20(-0.70%) |
Jan 04, 2006 | 28.70 | 29.16 | 28.59 | 28.72 | 189,695 | +0.10(+0.37%) |
Jan 03, 2006 | 27.81 | 28.71 | 27.80 | 28.62 | 301,251 | +1.10(+4.01%) |
Dec 30, 2005 | 27.49 | 27.65 | 27.33 | 27.51 | 101,493 | -0.11(-0.41%) |
Dec 29, 2005 | 27.98 | 27.98 | 27.62 | 27.63 | 89,940 | -0.33(-1.18%) |
Dec 28, 2005 | 27.74 | 28.02 | 27.61 | 27.96 | 84,350 | +0.26(+0.93%) |
Dec 27, 2005 | 28.23 | 28.44 | 27.68 | 27.70 | 101,866 | -0.51(-1.80%) |
Dec 23, 2005 | 28.32 | 28.53 | 28.09 | 28.21 | 97,394 | -0.02(-0.06%) |
Dec 22, 2005 | 28.25 | 28.39 | 28.01 | 28.22 | 167,458 | +0.07(+0.26%) |
Dec 21, 2005 | 28.34 | 28.67 | 27.96 | 28.15 | 153,296 | -0.14(-0.51%) |
Dec 20, 2005 | 28.29 | 28.71 | 28.25 | 28.29 | 233,299 | -0.12(-0.42%) |
Dec 19, 2005 | 28.50 | 28.58 | 28.27 | 28.42 | 217,149 | -0.08(-0.28%) |
Dec 16, 2005 | 28.42 | 28.80 | 28.42 | 28.50 | 324,357 | +0.08(+0.28%) |
Dec 15, 2005 | 28.19 | 28.49 | 28.16 | 28.42 | 206,217 | +0.08(+0.28%) |
Dec 14, 2005 | 28.13 | 28.50 | 28.13 | 28.34 | 79,505 | +0.20(+0.72%) |
Dec 13, 2005 | 27.83 | 28.15 | 27.83 | 28.13 | 107,580 | +0.23(+0.81%) |
Dec 12, 2005 | 27.97 | 28.14 | 27.73 | 27.91 | 110,189 | -0.03(-0.12%) |
Dec 09, 2005 | 27.72 | 27.94 | 27.57 | 27.94 | 97,021 | +0.25(+0.90%) |
Dec 08, 2005 | 27.75 | 27.96 | 27.41 | 27.69 | 124,351 | +0.00(+0.00%) |
Dec 07, 2005 | 27.72 | 27.96 | 27.51 | 27.69 | 161,868 | -0.14(-0.52%) |
Dec 06, 2005 | 27.83 | 28.09 | 27.76 | 27.84 | 93,915 | -0.02(-0.09%) |
Dec 05, 2005 | 28.18 | 28.18 | 27.53 | 27.86 | 141,246 | -0.27(-0.94%) |
Dec 02, 2005 | 28.17 | 28.18 | 27.77 | 28.13 | 97,891 | +0.04(+0.14%) |