Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.53 | 27.52 | 27.22 | 27.47 | 550,800 | -0.06(-0.22%) |
Feb 27, 2006 | 27.62 | 27.80 | 27.22 | 27.53 | 344,900 | +0.01(+0.04%) |
Feb 24, 2006 | 27.98 | 27.99 | 27.52 | 27.52 | 326,900 | -0.20(-0.72%) |
Feb 23, 2006 | 27.92 | 27.96 | 27.45 | 27.72 | 482,100 | -0.41(-1.46%) |
Feb 22, 2006 | 27.81 | 28.14 | 27.52 | 28.13 | 327,800 | +0.45(+1.63%) |
Feb 21, 2006 | 27.71 | 28.00 | 27.60 | 27.68 | 463,600 | -0.09(-0.32%) |
Feb 17, 2006 | 27.50 | 27.87 | 27.33 | 27.77 | 460,000 | +0.40(+1.46%) |
Feb 16, 2006 | 27.29 | 27.49 | 27.14 | 27.37 | 350,200 | +0.06(+0.22%) |
Feb 15, 2006 | 27.14 | 27.34 | 26.99 | 27.31 | 378,700 | +0.17(+0.63%) |
Feb 14, 2006 | 26.97 | 27.14 | 26.40 | 27.14 | 308,100 | +0.37(+1.38%) |
Feb 13, 2006 | 26.46 | 26.89 | 26.46 | 26.77 | 188,100 | +0.15(+0.56%) |
Feb 10, 2006 | 26.61 | 26.85 | 26.33 | 26.62 | 225,900 | -0.03(-0.11%) |
Feb 09, 2006 | 26.75 | 26.85 | 26.47 | 26.65 | 367,400 | -0.38(-1.41%) |
Feb 08, 2006 | 27.02 | 27.03 | 26.64 | 27.03 | 341,600 | -0.07(-0.26%) |
Feb 07, 2006 | 27.20 | 27.43 | 27.00 | 27.10 | 299,200 | -0.09(-0.33%) |
Feb 06, 2006 | 27.11 | 27.19 | 26.92 | 27.19 | 307,200 | +0.08(+0.30%) |
Feb 03, 2006 | 27.23 | 27.25 | 26.57 | 27.11 | 437,000 | -0.27(-0.99%) |
Feb 02, 2006 | 27.30 | 27.45 | 27.20 | 27.38 | 411,400 | -0.04(-0.15%) |
Feb 01, 2006 | 27.02 | 27.90 | 26.96 | 27.42 | 526,300 | -0.33(-1.19%) |
Jan 31, 2006 | 27.85 | 27.99 | 27.60 | 27.75 | 401,400 | -0.19(-0.68%) |
Jan 30, 2006 | 27.85 | 28.00 | 27.62 | 27.94 | 319,500 | +0.05(+0.18%) |
Jan 27, 2006 | 27.37 | 27.92 | 27.37 | 27.89 | 256,400 | +0.44(+1.60%) |
Jan 26, 2006 | 27.49 | 27.63 | 27.30 | 27.45 | 363,900 | -0.04(-0.15%) |
Jan 25, 2006 | 27.56 | 27.69 | 27.29 | 27.49 | 238,900 | -0.05(-0.18%) |
Jan 24, 2006 | 27.03 | 27.64 | 27.03 | 27.54 | 346,900 | +0.41(+1.51%) |
Jan 23, 2006 | 27.00 | 27.20 | 27.00 | 27.13 | 251,200 | +0.22(+0.82%) |
Jan 20, 2006 | 27.60 | 27.60 | 26.83 | 26.91 | 401,100 | -0.68(-2.46%) |
Jan 19, 2006 | 27.03 | 27.59 | 26.97 | 27.59 | 287,000 | +0.59(+2.19%) |
Jan 18, 2006 | 26.85 | 27.23 | 26.82 | 27.00 | 179,700 | -0.02(-0.07%) |
Jan 17, 2006 | 26.97 | 27.02 | 26.66 | 27.02 | 304,200 | +0.11(+0.41%) |
Jan 13, 2006 | 27.42 | 27.42 | 26.85 | 26.91 | 384,700 | -0.63(-2.29%) |
Jan 12, 2006 | 27.58 | 27.60 | 27.35 | 27.54 | 320,400 | -0.04(-0.15%) |
Jan 11, 2006 | 27.45 | 27.75 | 27.29 | 27.58 | 375,800 | +0.12(+0.44%) |
Jan 10, 2006 | 27.20 | 27.65 | 27.16 | 27.46 | 402,600 | +0.07(+0.26%) |
Jan 09, 2006 | 27.00 | 27.39 | 26.85 | 27.39 | 637,100 | +0.39(+1.44%) |
Jan 06, 2006 | 26.32 | 27.00 | 26.20 | 27.00 | 591,500 | +0.63(+2.39%) |
Jan 05, 2006 | 26.22 | 26.45 | 26.09 | 26.37 | 445,300 | +0.27(+1.03%) |
Jan 04, 2006 | 25.93 | 26.15 | 25.84 | 26.10 | 601,100 | +0.21(+0.81%) |
Jan 03, 2006 | 25.48 | 25.91 | 25.27 | 25.89 | 649,100 | +0.33(+1.29%) |
Dec 30, 2005 | 26.00 | 26.05 | 25.49 | 25.56 | 314,100 | -0.27(-1.05%) |
Dec 29, 2005 | 25.93 | 26.09 | 25.67 | 25.83 | 354,400 | -0.16(-0.62%) |
Dec 28, 2005 | 25.98 | 26.07 | 25.77 | 25.99 | 250,200 | +0.03(+0.12%) |
Dec 27, 2005 | 26.23 | 26.23 | 25.92 | 25.96 | 243,000 | -0.16(-0.61%) |
Dec 23, 2005 | 26.05 | 26.31 | 26.04 | 26.12 | 312,900 | -0.03(-0.11%) |
Dec 22, 2005 | 26.00 | 26.21 | 25.75 | 26.15 | 568,700 | +0.01(+0.04%) |
Dec 21, 2005 | 26.00 | 26.18 | 25.92 | 26.14 | 362,500 | +0.17(+0.65%) |
Dec 20, 2005 | 26.19 | 26.22 | 25.60 | 25.97 | 552,800 | -0.34(-1.29%) |
Dec 19, 2005 | 26.59 | 26.59 | 26.20 | 26.31 | 451,100 | -0.19(-0.72%) |
Dec 16, 2005 | 26.63 | 26.66 | 26.42 | 26.50 | 264,400 | +0.10(+0.38%) |
Dec 15, 2005 | 26.79 | 26.83 | 26.39 | 26.40 | 326,900 | -0.32(-1.20%) |
Dec 14, 2005 | 26.53 | 26.90 | 26.30 | 26.72 | 289,400 | +0.16(+0.60%) |
Dec 13, 2005 | 26.41 | 26.71 | 26.20 | 26.56 | 440,500 | +0.10(+0.38%) |
Dec 12, 2005 | 26.28 | 26.54 | 26.23 | 26.46 | 365,400 | +0.19(+0.72%) |
Dec 09, 2005 | 26.40 | 26.51 | 26.24 | 26.27 | 243,100 | -0.19(-0.72%) |
Dec 08, 2005 | 26.36 | 26.69 | 26.19 | 26.46 | 285,800 | +0.23(+0.88%) |
Dec 07, 2005 | 26.33 | 26.44 | 26.03 | 26.23 | 223,700 | -0.04(-0.15%) |
Dec 06, 2005 | 26.50 | 26.69 | 26.26 | 26.27 | 363,300 | -0.20(-0.76%) |
Dec 05, 2005 | 26.40 | 26.58 | 26.20 | 26.47 | 392,100 | -0.03(-0.11%) |
Dec 02, 2005 | 26.50 | 26.60 | 26.25 | 26.50 | 618,300 | -0.01(-0.04%) |