Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.53 | 28.48 | 28.10 | 28.12 | 283,145 | -0.41(-1.43%) |
Feb 27, 2006 | 28.48 | 28.68 | 28.46 | 28.53 | 411,464 | +0.11(+0.40%) |
Feb 24, 2006 | 28.19 | 28.46 | 28.11 | 28.41 | 283,393 | +0.16(+0.56%) |
Feb 23, 2006 | 28.24 | 28.44 | 28.09 | 28.26 | 422,364 | -0.01(-0.04%) |
Feb 22, 2006 | 28.08 | 28.32 | 28.00 | 28.27 | 232,857 | +0.23(+0.84%) |
Feb 21, 2006 | 28.20 | 28.24 | 27.90 | 28.04 | 320,055 | -0.09(-0.32%) |
Feb 17, 2006 | 28.14 | 28.20 | 27.99 | 28.12 | 347,057 | -0.00(-0.01%) |
Feb 16, 2006 | 28.05 | 28.17 | 27.95 | 28.13 | 232,362 | +0.20(+0.71%) |
Feb 15, 2006 | 27.70 | 27.94 | 27.58 | 27.93 | 373,563 | +0.21(+0.74%) |
Feb 14, 2006 | 27.43 | 27.79 | 27.22 | 27.72 | 172,661 | +0.36(+1.30%) |
Feb 13, 2006 | 27.50 | 27.54 | 27.22 | 27.37 | 326,496 | -0.21(-0.78%) |
Feb 10, 2006 | 27.52 | 27.62 | 27.23 | 27.58 | 597,503 | +0.04(+0.13%) |
Feb 09, 2006 | 27.79 | 27.95 | 27.55 | 27.55 | 221,958 | -0.18(-0.66%) |
Feb 08, 2006 | 27.66 | 27.82 | 27.47 | 27.73 | 244,748 | +0.15(+0.56%) |
Feb 07, 2006 | 27.98 | 28.08 | 27.56 | 27.58 | 314,358 | -0.40(-1.43%) |
Feb 06, 2006 | 27.83 | 27.98 | 27.63 | 27.98 | 248,464 | +0.23(+0.84%) |
Feb 03, 2006 | 27.77 | 27.99 | 27.63 | 27.74 | 230,628 | -0.13(-0.46%) |
Feb 02, 2006 | 28.19 | 28.25 | 27.69 | 27.87 | 929,202 | -0.36(-1.29%) |
Feb 01, 2006 | 28.14 | 28.29 | 28.08 | 28.23 | 2,387,041 | +0.19(+0.68%) |
Jan 31, 2006 | 28.07 | 28.30 | 27.97 | 28.04 | 306,183 | -0.01(-0.04%) |
Jan 30, 2006 | 28.10 | 28.21 | 28.00 | 28.06 | 310,890 | +0.01(+0.04%) |
Jan 27, 2006 | 28.01 | 28.26 | 27.89 | 28.04 | 238,307 | +0.09(+0.32%) |
Jan 26, 2006 | 27.73 | 27.95 | 27.60 | 27.95 | 374,058 | +0.38(+1.39%) |
Jan 25, 2006 | 27.60 | 27.66 | 27.39 | 27.57 | 393,628 | +0.03(+0.12%) |
Jan 24, 2006 | 27.19 | 27.59 | 27.17 | 27.54 | 621,780 | +0.42(+1.56%) |
Jan 23, 2006 | 27.14 | 27.17 | 26.99 | 27.12 | 244,748 | +0.03(+0.10%) |
Jan 20, 2006 | 27.43 | 27.43 | 27.01 | 27.09 | 345,075 | -0.31(-1.13%) |
Jan 19, 2006 | 27.02 | 27.49 | 27.02 | 27.40 | 483,303 | +0.39(+1.45%) |
Jan 18, 2006 | 26.80 | 27.07 | 26.80 | 27.01 | 513,030 | +0.03(+0.10%) |
Jan 17, 2006 | 27.03 | 27.03 | 26.82 | 26.98 | 750,347 | -0.14(-0.51%) |
Jan 13, 2006 | 27.10 | 27.17 | 27.01 | 27.12 | 1,439,755 | +0.07(+0.25%) |
Jan 12, 2006 | 27.19 | 27.25 | 27.02 | 27.05 | 235,582 | -0.20(-0.73%) |
Jan 11, 2006 | 27.34 | 27.34 | 27.03 | 27.24 | 355,975 | -0.01(-0.04%) |
Jan 10, 2006 | 26.89 | 27.30 | 26.89 | 27.26 | 358,452 | +0.27(+1.00%) |
Jan 09, 2006 | 26.80 | 27.14 | 26.79 | 26.99 | 443,668 | +0.20(+0.75%) |
Jan 06, 2006 | 26.62 | 26.81 | 26.46 | 26.78 | 294,540 | +0.27(+1.00%) |
Jan 05, 2006 | 26.38 | 26.54 | 26.33 | 26.52 | 645,313 | +0.09(+0.35%) |
Jan 04, 2006 | 26.24 | 26.46 | 26.19 | 26.42 | 354,736 | +0.17(+0.63%) |
Jan 03, 2006 | 25.80 | 26.31 | 25.52 | 26.26 | 1,040,428 | +0.47(+1.83%) |
Dec 30, 2005 | 25.79 | 25.88 | 25.68 | 25.79 | 296,769 | -0.17(-0.65%) |
Dec 29, 2005 | 26.01 | 26.17 | 25.96 | 25.96 | 321,046 | -0.06(-0.23%) |
Dec 28, 2005 | 25.91 | 26.11 | 25.84 | 26.02 | 222,205 | +0.11(+0.42%) |
Dec 27, 2005 | 26.34 | 26.35 | 25.84 | 25.91 | 144,421 | -0.35(-1.34%) |
Dec 23, 2005 | 26.24 | 26.26 | 26.16 | 26.26 | 302,219 | +0.04(+0.17%) |
Dec 22, 2005 | 26.15 | 26.22 | 26.03 | 26.21 | 2,962,001 | +0.17(+0.64%) |
Dec 21, 2005 | 25.92 | 26.17 | 25.92 | 26.05 | 209,324 | +0.21(+0.83%) |
Dec 20, 2005 | 25.85 | 26.07 | 25.72 | 25.84 | 444,411 | -0.03(-0.12%) |
Dec 19, 2005 | 26.13 | 26.13 | 25.77 | 25.87 | 371,829 | -0.29(-1.11%) |
Dec 16, 2005 | 26.48 | 26.49 | 26.16 | 26.16 | 452,338 | -0.20(-0.75%) |
Dec 15, 2005 | 26.63 | 26.63 | 26.19 | 26.36 | 462,495 | -0.27(-1.03%) |
Dec 14, 2005 | 26.57 | 26.78 | 26.49 | 26.63 | 346,561 | +0.02(+0.08%) |
Dec 13, 2005 | 26.54 | 26.69 | 26.40 | 26.61 | 366,131 | +0.04(+0.14%) |
Dec 12, 2005 | 26.59 | 26.68 | 26.45 | 26.57 | 347,800 | +0.09(+0.35%) |
Dec 09, 2005 | 26.45 | 26.59 | 26.32 | 26.48 | 263,823 | +0.04(+0.15%) |
Dec 08, 2005 | 26.45 | 26.64 | 26.23 | 26.44 | 484,542 | +0.05(+0.18%) |
Dec 07, 2005 | 26.57 | 26.61 | 26.28 | 26.39 | 177,616 | -0.17(-0.65%) |
Dec 06, 2005 | 26.58 | 26.78 | 26.53 | 26.57 | 155,568 | +0.06(+0.24%) |
Dec 05, 2005 | 26.62 | 26.64 | 26.30 | 26.50 | 292,558 | -0.13(-0.49%) |
Dec 02, 2005 | 26.68 | 26.68 | 26.43 | 26.63 | 275,713 | -0.04(-0.17%) |