Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.79 | 27.54 | 26.95 | 27.50 | 25,237 | -0.28(-1.02%) |
Feb 27, 2006 | 27.57 | 27.80 | 27.42 | 27.79 | 34,632 | +0.32(+1.15%) |
Feb 24, 2006 | 26.66 | 27.57 | 26.66 | 27.47 | 14,464 | +0.65(+2.44%) |
Feb 23, 2006 | 26.65 | 27.02 | 26.61 | 26.82 | 9,506 | +0.11(+0.41%) |
Feb 22, 2006 | 26.85 | 26.90 | 26.68 | 26.71 | 15,895 | +0.00(+0.00%) |
Feb 21, 2006 | 27.28 | 27.28 | 26.69 | 26.71 | 12,513 | -0.73(-2.67%) |
Feb 17, 2006 | 28.17 | 28.17 | 27.35 | 27.44 | 10,117 | -0.69(-2.46%) |
Feb 16, 2006 | 28.16 | 28.19 | 27.73 | 28.13 | 5,967 | -0.01(-0.03%) |
Feb 15, 2006 | 27.17 | 28.14 | 27.17 | 28.14 | 11,553 | +0.56(+2.03%) |
Feb 14, 2006 | 27.11 | 27.65 | 26.82 | 27.58 | 10,611 | +0.72(+2.70%) |
Feb 13, 2006 | 26.82 | 27.29 | 26.77 | 26.86 | 17,054 | -0.18(-0.67%) |
Feb 10, 2006 | 27.01 | 27.40 | 26.79 | 27.04 | 33,456 | -0.01(-0.03%) |
Feb 09, 2006 | 27.48 | 27.84 | 26.99 | 27.05 | 14,450 | -0.17(-0.64%) |
Feb 08, 2006 | 27.52 | 27.52 | 27.01 | 27.22 | 9,946 | +0.04(+0.14%) |
Feb 07, 2006 | 27.57 | 27.57 | 27.06 | 27.18 | 19,954 | -0.46(-1.65%) |
Feb 06, 2006 | 27.87 | 27.87 | 27.28 | 27.64 | 8,440 | +0.17(+0.60%) |
Feb 03, 2006 | 27.25 | 27.61 | 27.20 | 27.47 | 7,248 | +0.17(+0.63%) |
Feb 02, 2006 | 28.02 | 28.02 | 27.17 | 27.30 | 17,088 | -0.58(-2.09%) |
Feb 01, 2006 | 27.92 | 28.29 | 27.39 | 27.88 | 15,419 | -0.13(-0.48%) |
Jan 31, 2006 | 28.13 | 28.51 | 27.84 | 28.02 | 15,743 | -0.27(-0.95%) |
Jan 30, 2006 | 29.17 | 29.50 | 28.06 | 28.28 | 28,201 | -1.21(-4.11%) |
Jan 27, 2006 | 29.47 | 29.91 | 29.09 | 29.50 | 11,816 | -0.21(-0.72%) |
Jan 26, 2006 | 28.57 | 29.71 | 28.52 | 29.71 | 11,187 | +0.85(+2.95%) |
Jan 25, 2006 | 29.10 | 29.56 | 28.58 | 28.86 | 15,214 | -0.05(-0.16%) |
Jan 24, 2006 | 28.37 | 28.91 | 27.91 | 28.91 | 9,942 | +0.57(+2.00%) |
Jan 23, 2006 | 28.06 | 28.34 | 28.06 | 28.34 | 5,360 | +0.28(+1.01%) |
Jan 20, 2006 | 28.42 | 28.42 | 28.05 | 28.06 | 14,694 | -0.04(-0.14%) |
Jan 19, 2006 | 27.58 | 28.15 | 27.29 | 28.10 | 8,736 | +0.59(+2.15%) |
Jan 18, 2006 | 27.06 | 27.50 | 27.01 | 27.50 | 4,343 | +0.40(+1.48%) |
Jan 17, 2006 | 27.45 | 27.49 | 27.05 | 27.10 | 11,491 | -0.65(-2.33%) |
Jan 13, 2006 | 27.76 | 27.85 | 27.32 | 27.75 | 6,806 | +0.19(+0.69%) |
Jan 12, 2006 | 27.87 | 28.02 | 27.53 | 27.56 | 3,427 | -0.56(-1.99%) |
Jan 11, 2006 | 28.08 | 28.17 | 27.96 | 28.12 | 13,352 | -0.17(-0.58%) |
Jan 10, 2006 | 27.96 | 28.28 | 27.73 | 28.28 | 13,451 | +0.32(+1.15%) |
Jan 09, 2006 | 28.49 | 28.62 | 27.96 | 27.96 | 15,892 | -0.31(-1.09%) |
Jan 06, 2006 | 28.86 | 28.95 | 27.97 | 28.27 | 10,766 | -0.39(-1.35%) |
Jan 05, 2006 | 28.72 | 29.12 | 28.43 | 28.65 | 7,627 | -0.04(-0.14%) |
Jan 04, 2006 | 28.43 | 28.74 | 28.41 | 28.69 | 7,150 | +0.39(+1.36%) |
Jan 03, 2006 | 27.06 | 28.31 | 27.06 | 28.31 | 32,444 | +1.30(+4.81%) |
Dec 30, 2005 | 27.57 | 27.57 | 26.98 | 27.01 | 18,947 | -0.58(-2.11%) |
Dec 29, 2005 | 28.15 | 28.38 | 27.57 | 27.59 | 12,963 | -0.57(-2.01%) |
Dec 28, 2005 | 28.51 | 28.51 | 28.15 | 28.16 | 4,062 | +0.04(+0.14%) |
Dec 27, 2005 | 28.28 | 28.67 | 28.12 | 28.12 | 6,094 | -0.24(-0.83%) |
Dec 23, 2005 | 28.46 | 28.78 | 28.24 | 28.36 | 15,592 | -0.37(-1.29%) |
Dec 22, 2005 | 28.50 | 28.73 | 28.43 | 28.73 | 4,725 | +0.29(+1.02%) |
Dec 21, 2005 | 28.54 | 28.73 | 28.43 | 28.43 | 8,204 | -0.06(-0.22%) |
Dec 20, 2005 | 29.28 | 29.28 | 28.36 | 28.50 | 23,791 | -0.39(-1.34%) |
Dec 19, 2005 | 29.24 | 29.31 | 28.88 | 28.88 | 31,237 | -0.75(-2.53%) |
Dec 16, 2005 | 30.11 | 30.25 | 29.24 | 29.63 | 98,510 | -0.61(-2.01%) |
Dec 15, 2005 | 30.71 | 30.71 | 29.76 | 30.24 | 15,024 | -0.72(-2.32%) |
Dec 14, 2005 | 30.70 | 30.98 | 30.70 | 30.95 | 28,356 | +0.32(+1.05%) |
Dec 13, 2005 | 30.06 | 30.70 | 30.06 | 30.63 | 19,946 | +0.57(+1.89%) |
Dec 12, 2005 | 29.65 | 30.06 | 29.00 | 30.06 | 21,570 | +0.55(+1.87%) |
Dec 09, 2005 | 29.01 | 29.57 | 29.01 | 29.51 | 9,671 | +0.35(+1.22%) |
Dec 08, 2005 | 29.27 | 29.40 | 28.67 | 29.16 | 14,681 | -0.10(-0.35%) |
Dec 07, 2005 | 30.32 | 30.32 | 29.24 | 29.26 | 23,604 | -0.84(-2.80%) |
Dec 06, 2005 | 30.33 | 30.55 | 30.02 | 30.10 | 23,169 | +0.09(+0.31%) |
Dec 05, 2005 | 30.42 | 30.42 | 29.83 | 30.01 | 15,826 | -0.54(-1.75%) |
Dec 02, 2005 | 30.32 | 30.69 | 30.08 | 30.54 | 10,349 | +0.02(+0.08%) |