Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.18 | 29.84 | 28.71 | 28.89 | 226,441 | -0.29(-1.00%) |
Feb 27, 2006 | 28.30 | 29.46 | 27.98 | 29.18 | 399,108 | +0.87(+3.08%) |
Feb 24, 2006 | 28.00 | 28.60 | 27.99 | 28.30 | 283,392 | +0.48(+1.74%) |
Feb 23, 2006 | 28.00 | 28.31 | 27.80 | 27.82 | 232,454 | -0.18(-0.63%) |
Feb 22, 2006 | 27.40 | 28.27 | 27.37 | 28.00 | 301,543 | +0.68(+2.48%) |
Feb 21, 2006 | 26.83 | 27.49 | 26.37 | 27.32 | 408,865 | +0.54(+2.01%) |
Feb 17, 2006 | 26.49 | 27.72 | 26.32 | 26.78 | 247,429 | +0.35(+1.33%) |
Feb 16, 2006 | 25.93 | 27.19 | 25.93 | 26.43 | 639,050 | +1.20(+4.75%) |
Feb 15, 2006 | 25.25 | 25.26 | 24.54 | 25.23 | 586,070 | -0.20(-0.80%) |
Feb 14, 2006 | 25.39 | 25.96 | 25.08 | 25.43 | 136,817 | +0.04(+0.17%) |
Feb 13, 2006 | 25.35 | 25.49 | 25.12 | 25.39 | 111,519 | +0.02(+0.07%) |
Feb 10, 2006 | 25.54 | 25.54 | 24.86 | 25.37 | 194,449 | -0.18(-0.69%) |
Feb 09, 2006 | 25.71 | 25.94 | 25.43 | 25.54 | 80,434 | -0.12(-0.48%) |
Feb 08, 2006 | 25.91 | 25.91 | 25.22 | 25.67 | 206,928 | +0.04(+0.14%) |
Feb 07, 2006 | 26.14 | 26.28 | 25.36 | 25.63 | 157,692 | -0.63(-2.42%) |
Feb 06, 2006 | 26.54 | 26.54 | 25.87 | 26.27 | 162,116 | -0.29(-1.10%) |
Feb 03, 2006 | 26.42 | 26.87 | 26.31 | 26.56 | 75,896 | +0.14(+0.53%) |
Feb 02, 2006 | 27.11 | 27.11 | 26.23 | 26.42 | 155,650 | -0.72(-2.66%) |
Feb 01, 2006 | 27.00 | 27.24 | 26.51 | 27.14 | 185,486 | +0.10(+0.36%) |
Jan 31, 2006 | 27.14 | 27.43 | 26.90 | 27.04 | 410,226 | -0.29(-1.06%) |
Jan 30, 2006 | 27.12 | 27.49 | 26.81 | 27.33 | 188,890 | +0.34(+1.27%) |
Jan 27, 2006 | 27.20 | 27.40 | 26.66 | 26.99 | 129,330 | -0.20(-0.75%) |
Jan 26, 2006 | 27.06 | 27.19 | 26.67 | 27.19 | 236,311 | +0.32(+1.18%) |
Jan 25, 2006 | 26.69 | 26.88 | 26.48 | 26.88 | 227,462 | +0.18(+0.66%) |
Jan 24, 2006 | 26.55 | 26.97 | 26.43 | 26.70 | 133,414 | +0.19(+0.73%) |
Jan 23, 2006 | 26.27 | 26.87 | 26.20 | 26.51 | 213,735 | +0.26(+1.01%) |
Jan 20, 2006 | 26.49 | 26.49 | 25.89 | 26.24 | 392,642 | -0.11(-0.43%) |
Jan 19, 2006 | 25.11 | 26.50 | 24.93 | 26.36 | 660,265 | +1.24(+4.95%) |
Jan 18, 2006 | 25.02 | 25.32 | 24.64 | 25.11 | 228,483 | +0.04(+0.14%) |
Jan 17, 2006 | 23.98 | 25.25 | 23.96 | 25.08 | 354,070 | +0.97(+4.02%) |
Jan 13, 2006 | 24.20 | 24.35 | 23.99 | 24.11 | 157,692 | -0.19(-0.76%) |
Jan 12, 2006 | 23.93 | 24.37 | 23.71 | 24.29 | 117,872 | +0.32(+1.32%) |
Jan 11, 2006 | 24.29 | 24.34 | 23.68 | 23.98 | 108,342 | -0.31(-1.27%) |
Jan 10, 2006 | 24.29 | 24.40 | 24.02 | 24.28 | 110,384 | +0.00(+0.00%) |
Jan 09, 2006 | 23.93 | 24.63 | 23.93 | 24.28 | 222,584 | +0.33(+1.40%) |
Jan 06, 2006 | 23.91 | 24.24 | 23.74 | 23.95 | 73,854 | +0.06(+0.26%) |
Jan 05, 2006 | 23.84 | 24.00 | 23.78 | 23.89 | 117,872 | -0.09(-0.37%) |
Jan 04, 2006 | 23.86 | 24.14 | 23.58 | 23.98 | 285,434 | +0.11(+0.48%) |
Jan 03, 2006 | 23.89 | 24.03 | 23.18 | 23.86 | 136,704 | +0.11(+0.44%) |
Dec 30, 2005 | 24.03 | 24.03 | 23.48 | 23.76 | 120,821 | -0.41(-1.71%) |
Dec 29, 2005 | 24.07 | 24.41 | 23.69 | 24.17 | 78,846 | +0.10(+0.40%) |
Dec 28, 2005 | 23.94 | 24.17 | 23.63 | 24.07 | 121,388 | +0.14(+0.59%) |
Dec 27, 2005 | 24.58 | 24.83 | 23.88 | 23.93 | 107,661 | -0.68(-2.76%) |
Dec 23, 2005 | 24.68 | 24.91 | 24.58 | 24.61 | 39,025 | +0.03(+0.11%) |
Dec 22, 2005 | 24.42 | 24.89 | 24.35 | 24.58 | 94,388 | +0.26(+1.05%) |
Dec 21, 2005 | 24.46 | 24.51 | 23.89 | 24.33 | 438,702 | +0.00(+0.00%) |
Dec 20, 2005 | 24.42 | 24.68 | 24.24 | 24.33 | 154,856 | -0.05(-0.22%) |
Dec 19, 2005 | 24.93 | 24.93 | 24.31 | 24.38 | 481,131 | -0.55(-2.19%) |
Dec 16, 2005 | 24.93 | 25.20 | 24.93 | 24.93 | 439,949 | +0.09(+0.35%) |
Dec 15, 2005 | 24.98 | 25.13 | 24.48 | 24.84 | 220,428 | -0.11(-0.46%) |
Dec 14, 2005 | 24.75 | 25.26 | 24.62 | 24.95 | 168,015 | +0.20(+0.82%) |
Dec 13, 2005 | 25.25 | 25.27 | 24.75 | 24.75 | 290,652 | -0.50(-1.99%) |
Dec 12, 2005 | 25.63 | 25.69 | 24.81 | 25.25 | 258,774 | -0.19(-0.76%) |
Dec 09, 2005 | 25.11 | 25.49 | 24.83 | 25.45 | 155,763 | +0.34(+1.33%) |
Dec 08, 2005 | 25.44 | 25.63 | 24.92 | 25.11 | 158,486 | -0.28(-1.11%) |
Dec 07, 2005 | 25.47 | 25.56 | 25.07 | 25.39 | 187,869 | -0.07(-0.28%) |
Dec 06, 2005 | 26.05 | 26.07 | 25.42 | 25.47 | 222,357 | -0.41(-1.57%) |
Dec 05, 2005 | 25.88 | 26.00 | 25.70 | 25.87 | 171,079 | -0.01(-0.03%) |
Dec 02, 2005 | 25.65 | 25.95 | 25.49 | 25.88 | 207,041 | +0.08(+0.31%) |