Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.87 | 28.08 | 27.47 | 27.92 | 638,379 | +0.04(+0.15%) |
Feb 27, 2006 | 28.20 | 28.20 | 27.79 | 27.87 | 300,863 | -0.34(-1.21%) |
Feb 24, 2006 | 27.47 | 28.23 | 27.18 | 28.22 | 369,927 | +0.78(+2.86%) |
Feb 23, 2006 | 27.54 | 28.03 | 27.41 | 27.43 | 475,815 | -0.11(-0.41%) |
Feb 22, 2006 | 26.80 | 27.66 | 26.77 | 27.54 | 378,582 | +0.87(+3.25%) |
Feb 21, 2006 | 26.82 | 26.98 | 26.51 | 26.68 | 238,077 | -0.25(-0.94%) |
Feb 17, 2006 | 27.05 | 27.10 | 26.80 | 26.93 | 150,855 | -0.06(-0.22%) |
Feb 16, 2006 | 26.52 | 27.03 | 26.47 | 26.99 | 235,871 | +0.47(+1.78%) |
Feb 15, 2006 | 26.58 | 26.70 | 26.37 | 26.52 | 507,038 | -0.12(-0.44%) |
Feb 14, 2006 | 26.22 | 26.77 | 26.17 | 26.64 | 405,053 | +0.37(+1.41%) |
Feb 13, 2006 | 26.42 | 26.34 | 26.14 | 26.27 | 231,289 | -0.14(-0.54%) |
Feb 10, 2006 | 27.33 | 27.39 | 26.09 | 26.41 | 730,692 | -1.04(-3.78%) |
Feb 09, 2006 | 27.40 | 27.62 | 27.32 | 27.44 | 505,850 | +0.05(+0.19%) |
Feb 08, 2006 | 27.40 | 27.53 | 27.26 | 27.39 | 373,151 | +0.11(+0.41%) |
Feb 07, 2006 | 27.33 | 27.40 | 27.04 | 27.28 | 429,319 | -0.06(-0.22%) |
Feb 06, 2006 | 27.24 | 27.35 | 27.11 | 27.34 | 242,828 | +0.28(+1.02%) |
Feb 03, 2006 | 26.72 | 27.30 | 26.72 | 27.06 | 294,075 | +0.21(+0.77%) |
Feb 02, 2006 | 27.10 | 27.26 | 26.48 | 26.85 | 327,504 | -0.25(-0.91%) |
Feb 01, 2006 | 26.49 | 27.11 | 26.48 | 27.10 | 408,787 | +0.62(+2.36%) |
Jan 31, 2006 | 26.85 | 26.85 | 26.17 | 26.48 | 644,658 | -0.55(-2.03%) |
Jan 30, 2006 | 26.86 | 27.23 | 26.81 | 27.03 | 328,183 | +0.22(+0.84%) |
Jan 27, 2006 | 26.70 | 27.08 | 26.56 | 26.80 | 413,199 | +0.10(+0.38%) |
Jan 26, 2006 | 25.95 | 26.76 | 25.95 | 26.70 | 306,802 | +0.85(+3.28%) |
Jan 25, 2006 | 26.11 | 26.11 | 25.72 | 25.85 | 464,106 | -0.29(-1.13%) |
Jan 24, 2006 | 25.54 | 26.23 | 25.54 | 26.15 | 992,696 | +0.75(+2.95%) |
Jan 23, 2006 | 25.63 | 25.67 | 25.37 | 25.40 | 320,547 | -0.22(-0.87%) |
Jan 20, 2006 | 26.55 | 26.55 | 25.41 | 25.62 | 428,131 | -0.99(-3.72%) |
Jan 19, 2006 | 25.93 | 26.71 | 25.80 | 26.61 | 418,120 | +0.65(+2.50%) |
Jan 18, 2006 | 25.73 | 26.13 | 25.46 | 25.96 | 280,500 | +0.05(+0.20%) |
Jan 17, 2006 | 25.93 | 25.99 | 25.67 | 25.91 | 367,212 | -0.16(-0.63%) |
Jan 13, 2006 | 26.13 | 26.22 | 25.98 | 26.08 | 254,367 | +0.08(+0.29%) |
Jan 12, 2006 | 25.99 | 26.25 | 25.85 | 26.00 | 408,956 | -0.11(-0.41%) |
Jan 11, 2006 | 26.12 | 26.18 | 25.84 | 26.11 | 426,095 | +0.05(+0.18%) |
Jan 10, 2006 | 25.19 | 26.08 | 25.19 | 26.06 | 831,828 | +0.80(+3.17%) |
Jan 09, 2006 | 25.16 | 25.41 | 25.03 | 25.26 | 870,348 | -0.26(-1.02%) |
Jan 06, 2006 | 24.99 | 25.93 | 24.93 | 25.52 | 933,643 | +0.94(+3.84%) |
Jan 05, 2006 | 24.39 | 24.85 | 23.93 | 24.57 | 859,318 | +0.42(+1.76%) |
Jan 04, 2006 | 24.66 | 24.90 | 24.15 | 24.15 | 624,974 | -0.34(-1.37%) |
Jan 03, 2006 | 23.67 | 24.51 | 23.55 | 24.49 | 764,800 | +0.78(+3.31%) |
Dec 30, 2005 | 23.87 | 23.87 | 23.50 | 23.70 | 391,648 | -0.22(-0.91%) |
Dec 29, 2005 | 23.46 | 24.00 | 23.44 | 23.92 | 596,975 | +0.47(+1.99%) |
Dec 28, 2005 | 23.34 | 23.54 | 23.19 | 23.45 | 170,879 | +0.21(+0.91%) |
Dec 27, 2005 | 23.93 | 23.94 | 23.14 | 23.24 | 348,546 | -0.39(-1.65%) |
Dec 23, 2005 | 23.37 | 23.91 | 23.37 | 23.63 | 396,908 | +0.30(+1.29%) |
Dec 22, 2005 | 23.07 | 23.40 | 23.02 | 23.33 | 353,128 | +0.23(+1.00%) |
Dec 21, 2005 | 22.98 | 23.24 | 22.98 | 23.10 | 455,282 | +0.18(+0.80%) |
Dec 20, 2005 | 22.54 | 23.06 | 22.45 | 22.92 | 450,870 | +0.47(+2.10%) |
Dec 19, 2005 | 23.07 | 23.18 | 22.45 | 22.45 | 511,959 | -0.45(-1.96%) |
Dec 16, 2005 | 22.79 | 23.05 | 22.74 | 22.89 | 613,604 | +0.22(+0.96%) |
Dec 15, 2005 | 22.75 | 22.78 | 22.44 | 22.68 | 636,513 | -0.01(-0.05%) |
Dec 14, 2005 | 22.56 | 22.76 | 22.51 | 22.69 | 687,760 | +0.18(+0.81%) |
Dec 13, 2005 | 23.41 | 23.41 | 22.46 | 22.51 | 644,997 | -0.84(-3.61%) |
Dec 12, 2005 | 23.34 | 23.46 | 23.25 | 23.35 | 218,732 | +0.12(+0.51%) |
Dec 09, 2005 | 23.16 | 23.32 | 23.05 | 23.23 | 295,602 | +0.13(+0.56%) |
Dec 08, 2005 | 22.81 | 23.38 | 22.57 | 23.10 | 918,371 | +0.28(+1.24%) |
Dec 07, 2005 | 22.78 | 22.92 | 22.63 | 22.82 | 743,079 | +0.04(+0.18%) |
Dec 06, 2005 | 23.16 | 23.22 | 22.71 | 22.78 | 358,049 | -0.32(-1.40%) |
Dec 05, 2005 | 23.28 | 23.37 | 22.92 | 23.10 | 305,444 | -0.24(-1.01%) |
Dec 02, 2005 | 23.48 | 23.63 | 23.28 | 23.34 | 288,645 | -0.11(-0.45%) |