Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.26 | 27.29 | 27.04 | 27.17 | 787,729 | -0.10(-0.36%) |
Feb 27, 2006 | 27.38 | 27.50 | 27.17 | 27.26 | 497,671 | -0.05(-0.18%) |
Feb 24, 2006 | 27.21 | 27.32 | 27.04 | 27.31 | 443,047 | +0.06(+0.20%) |
Feb 23, 2006 | 27.43 | 27.43 | 27.09 | 27.26 | 404,434 | -0.15(-0.54%) |
Feb 22, 2006 | 27.06 | 27.51 | 27.04 | 27.40 | 449,646 | +0.45(+1.66%) |
Feb 21, 2006 | 27.24 | 27.24 | 26.88 | 26.96 | 482,122 | -0.15(-0.54%) |
Feb 17, 2006 | 27.12 | 27.22 | 26.94 | 27.10 | 604,532 | -0.01(-0.02%) |
Feb 16, 2006 | 26.91 | 27.11 | 26.77 | 27.11 | 460,331 | +0.12(+0.43%) |
Feb 15, 2006 | 27.04 | 27.06 | 26.82 | 26.99 | 601,854 | +0.10(+0.39%) |
Feb 14, 2006 | 26.77 | 27.05 | 26.58 | 26.89 | 759,528 | +0.26(+0.99%) |
Feb 13, 2006 | 26.78 | 26.86 | 26.52 | 26.63 | 745,267 | -0.27(-1.00%) |
Feb 10, 2006 | 26.63 | 26.90 | 26.55 | 26.90 | 608,587 | +0.28(+1.06%) |
Feb 09, 2006 | 27.31 | 27.61 | 26.58 | 26.61 | 1,097,725 | -1.13(-4.06%) |
Feb 08, 2006 | 27.63 | 27.99 | 27.42 | 27.74 | 957,921 | +0.33(+1.21%) |
Feb 07, 2006 | 27.11 | 27.48 | 27.06 | 27.41 | 788,248 | +0.32(+1.20%) |
Feb 06, 2006 | 26.85 | 27.23 | 26.79 | 27.09 | 777,935 | +0.19(+0.71%) |
Feb 03, 2006 | 27.09 | 27.10 | 26.88 | 26.90 | 631,608 | -0.26(-0.95%) |
Feb 02, 2006 | 27.73 | 27.77 | 27.12 | 27.15 | 626,176 | -0.56(-2.03%) |
Feb 01, 2006 | 27.72 | 27.97 | 27.49 | 27.72 | 749,861 | -0.17(-0.61%) |
Jan 31, 2006 | 27.86 | 28.02 | 27.53 | 27.89 | 699,518 | +0.06(+0.22%) |
Jan 30, 2006 | 27.50 | 27.86 | 27.49 | 27.83 | 452,029 | +0.30(+1.09%) |
Jan 27, 2006 | 27.59 | 27.78 | 27.39 | 27.53 | 462,643 | -0.06(-0.22%) |
Jan 26, 2006 | 27.21 | 27.80 | 27.43 | 27.59 | 732,943 | +0.37(+1.37%) |
Jan 25, 2006 | 27.25 | 27.37 | 27.04 | 27.21 | 420,955 | -0.07(-0.25%) |
Jan 24, 2006 | 27.40 | 27.41 | 27.12 | 27.28 | 426,216 | -0.01(-0.02%) |
Jan 23, 2006 | 27.15 | 27.61 | 27.15 | 27.29 | 451,808 | +0.03(+0.11%) |
Jan 20, 2006 | 27.69 | 27.80 | 27.21 | 27.26 | 685,548 | -0.48(-1.74%) |
Jan 19, 2006 | 27.83 | 27.95 | 27.73 | 27.74 | 429,977 | -0.02(-0.07%) |
Jan 18, 2006 | 27.86 | 28.17 | 27.67 | 27.76 | 444,914 | -0.04(-0.15%) |
Jan 17, 2006 | 28.11 | 28.13 | 27.58 | 27.80 | 611,098 | -0.10(-0.35%) |
Jan 13, 2006 | 27.87 | 27.95 | 27.73 | 27.90 | 542,831 | +0.26(+0.95%) |
Jan 12, 2006 | 27.77 | 27.86 | 27.56 | 27.64 | 324,795 | -0.20(-0.70%) |
Jan 11, 2006 | 27.69 | 27.86 | 27.63 | 27.83 | 347,634 | +0.04(+0.13%) |
Jan 10, 2006 | 27.80 | 27.83 | 27.50 | 27.80 | 400,038 | +0.03(+0.11%) |
Jan 09, 2006 | 27.73 | 27.95 | 27.70 | 27.77 | 513,603 | -0.10(-0.35%) |
Jan 06, 2006 | 27.86 | 27.86 | 27.59 | 27.86 | 418,651 | +0.26(+0.93%) |
Jan 05, 2006 | 27.68 | 27.86 | 27.48 | 27.61 | 658,866 | -0.22(-0.79%) |
Jan 04, 2006 | 27.22 | 27.88 | 27.22 | 27.83 | 599,304 | +0.33(+1.20%) |
Jan 03, 2006 | 27.53 | 27.56 | 26.82 | 27.50 | 921,068 | +0.13(+0.49%) |
Dec 30, 2005 | 27.32 | 27.54 | 27.18 | 27.36 | 306,844 | -0.09(-0.31%) |
Dec 29, 2005 | 27.37 | 27.73 | 27.37 | 27.45 | 241,573 | -0.08(-0.29%) |
Dec 28, 2005 | 27.40 | 27.65 | 27.29 | 27.53 | 438,449 | +0.28(+1.03%) |
Dec 27, 2005 | 27.68 | 27.82 | 27.23 | 27.25 | 362,843 | -0.36(-1.29%) |
Dec 23, 2005 | 27.56 | 27.68 | 27.43 | 27.60 | 216,087 | +0.15(+0.54%) |
Dec 22, 2005 | 27.42 | 27.51 | 27.26 | 27.45 | 303,568 | +0.09(+0.31%) |
Dec 21, 2005 | 27.59 | 27.63 | 27.18 | 27.37 | 506,360 | -0.04(-0.13%) |
Dec 20, 2005 | 27.57 | 27.60 | 27.39 | 27.40 | 452,339 | -0.12(-0.45%) |
Dec 19, 2005 | 27.55 | 27.68 | 27.43 | 27.53 | 547,834 | -0.03(-0.11%) |
Dec 16, 2005 | 27.76 | 27.86 | 27.56 | 27.56 | 1,239,987 | -0.20(-0.73%) |
Dec 15, 2005 | 27.87 | 27.99 | 27.55 | 27.76 | 532,380 | -0.21(-0.77%) |
Dec 14, 2005 | 27.93 | 28.14 | 27.80 | 27.97 | 378,007 | +0.13(+0.46%) |
Dec 13, 2005 | 27.77 | 27.87 | 27.34 | 27.85 | 602,418 | +0.13(+0.49%) |
Dec 12, 2005 | 27.83 | 27.89 | 27.43 | 27.71 | 590,370 | -0.17(-0.59%) |
Dec 09, 2005 | 27.59 | 28.07 | 27.59 | 27.88 | 502,449 | +0.10(+0.35%) |
Dec 08, 2005 | 27.71 | 27.91 | 27.54 | 27.78 | 775,683 | +0.16(+0.58%) |
Dec 07, 2005 | 27.77 | 27.80 | 27.56 | 27.62 | 537,334 | -0.13(-0.46%) |
Dec 06, 2005 | 27.75 | 28.12 | 27.66 | 27.75 | 711,667 | +0.07(+0.24%) |
Dec 05, 2005 | 27.47 | 27.77 | 27.45 | 27.68 | 834,226 | +0.14(+0.51%) |
Dec 02, 2005 | 27.41 | 27.58 | 27.33 | 27.54 | 574,274 | -0.02(-0.07%) |