Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.27 | 28.50 | 27.91 | 28.22 | 527,213 | -0.05(-0.19%) |
Feb 27, 2006 | 27.62 | 28.41 | 27.62 | 28.27 | 257,233 | +0.72(+2.61%) |
Feb 24, 2006 | 27.54 | 27.66 | 27.41 | 27.55 | 420,450 | +0.01(+0.03%) |
Feb 23, 2006 | 27.63 | 27.79 | 27.41 | 27.54 | 303,785 | -0.14(-0.51%) |
Feb 22, 2006 | 27.58 | 27.82 | 27.32 | 27.68 | 270,208 | +0.14(+0.51%) |
Feb 21, 2006 | 28.08 | 28.37 | 27.50 | 27.54 | 296,956 | -0.54(-1.94%) |
Feb 17, 2006 | 28.33 | 28.33 | 28.03 | 28.09 | 266,111 | -0.25(-0.87%) |
Feb 16, 2006 | 28.53 | 28.62 | 28.18 | 28.33 | 247,786 | -0.04(-0.16%) |
Feb 15, 2006 | 28.47 | 28.63 | 28.17 | 28.38 | 266,111 | -0.17(-0.58%) |
Feb 14, 2006 | 27.76 | 28.83 | 27.66 | 28.55 | 689,293 | +0.78(+2.82%) |
Feb 13, 2006 | 27.85 | 28.08 | 27.52 | 27.76 | 312,321 | -0.21(-0.75%) |
Feb 10, 2006 | 27.33 | 28.27 | 27.32 | 27.97 | 505,132 | +0.65(+2.38%) |
Feb 09, 2006 | 27.73 | 27.91 | 27.13 | 27.32 | 556,920 | -0.37(-1.33%) |
Feb 08, 2006 | 27.37 | 27.76 | 27.06 | 27.69 | 376,402 | +0.33(+1.19%) |
Feb 07, 2006 | 27.10 | 27.57 | 27.10 | 27.37 | 525,620 | +0.35(+1.30%) |
Feb 06, 2006 | 26.93 | 27.27 | 26.93 | 27.02 | 477,816 | +0.04(+0.16%) |
Feb 03, 2006 | 26.88 | 27.19 | 26.82 | 26.97 | 512,189 | +0.00(+0.00%) |
Feb 02, 2006 | 27.89 | 27.89 | 26.69 | 26.97 | 756,561 | -1.09(-3.88%) |
Feb 01, 2006 | 27.49 | 28.16 | 27.23 | 28.06 | 398,711 | +0.55(+2.01%) |
Jan 31, 2006 | 27.50 | 27.68 | 27.05 | 27.51 | 566,595 | -0.10(-0.35%) |
Jan 30, 2006 | 27.65 | 27.75 | 27.46 | 27.61 | 328,598 | -0.07(-0.25%) |
Jan 27, 2006 | 27.27 | 27.83 | 26.91 | 27.68 | 743,699 | +0.40(+1.48%) |
Jan 26, 2006 | 28.04 | 28.04 | 26.94 | 27.27 | 737,211 | -0.76(-2.73%) |
Jan 25, 2006 | 28.01 | 28.04 | 27.57 | 28.04 | 383,231 | +0.09(+0.31%) |
Jan 24, 2006 | 27.72 | 28.14 | 27.71 | 27.95 | 466,661 | +0.27(+0.98%) |
Jan 23, 2006 | 27.27 | 27.89 | 26.99 | 27.68 | 573,766 | +0.40(+1.48%) |
Jan 20, 2006 | 28.39 | 28.39 | 27.17 | 27.27 | 421,589 | -1.02(-3.60%) |
Jan 19, 2006 | 27.46 | 28.41 | 27.32 | 28.29 | 498,303 | +0.98(+3.57%) |
Jan 18, 2006 | 27.64 | 27.64 | 26.81 | 27.32 | 867,535 | -0.53(-1.89%) |
Jan 17, 2006 | 28.38 | 28.38 | 27.68 | 27.84 | 324,500 | -0.73(-2.55%) |
Jan 13, 2006 | 28.78 | 28.91 | 28.41 | 28.57 | 326,321 | -0.16(-0.55%) |
Jan 12, 2006 | 29.75 | 29.91 | 28.64 | 28.73 | 483,051 | -1.05(-3.51%) |
Jan 11, 2006 | 29.80 | 29.87 | 29.22 | 29.78 | 327,459 | -0.03(-0.09%) |
Jan 10, 2006 | 29.39 | 29.83 | 29.13 | 29.80 | 292,858 | +0.33(+1.10%) |
Jan 09, 2006 | 29.26 | 29.59 | 28.55 | 29.48 | 560,677 | -0.18(-0.62%) |
Jan 06, 2006 | 29.78 | 29.79 | 29.31 | 29.66 | 196,567 | +0.01(+0.03%) |
Jan 05, 2006 | 28.87 | 29.72 | 28.87 | 29.65 | 351,817 | +0.78(+2.71%) |
Jan 04, 2006 | 28.86 | 29.06 | 28.62 | 28.87 | 437,182 | +0.03(+0.09%) |
Jan 03, 2006 | 29.34 | 29.40 | 28.68 | 28.84 | 694,301 | -0.40(-1.35%) |
Dec 30, 2005 | 29.61 | 29.64 | 29.12 | 29.24 | 315,281 | -0.40(-1.33%) |
Dec 29, 2005 | 29.56 | 29.99 | 29.34 | 29.63 | 265,086 | +0.07(+0.24%) |
Dec 28, 2005 | 29.00 | 29.66 | 29.00 | 29.56 | 278,403 | +0.46(+1.57%) |
Dec 27, 2005 | 29.56 | 29.68 | 29.09 | 29.11 | 192,583 | -0.35(-1.19%) |
Dec 23, 2005 | 29.43 | 29.87 | 29.36 | 29.46 | 126,112 | +0.12(+0.42%) |
Dec 22, 2005 | 29.38 | 29.47 | 29.12 | 29.34 | 257,688 | -0.04(-0.12%) |
Dec 21, 2005 | 29.52 | 29.93 | 29.21 | 29.37 | 269,070 | -0.04(-0.15%) |
Dec 20, 2005 | 29.22 | 29.70 | 28.90 | 29.41 | 313,004 | +0.18(+0.63%) |
Dec 19, 2005 | 29.67 | 29.67 | 29.11 | 29.23 | 569,555 | -0.49(-1.66%) |
Dec 16, 2005 | 30.32 | 30.48 | 29.63 | 29.72 | 677,114 | -0.52(-1.71%) |
Dec 15, 2005 | 31.50 | 31.50 | 29.94 | 30.24 | 1,278,994 | -1.22(-3.88%) |
Dec 14, 2005 | 29.16 | 31.58 | 28.82 | 31.46 | 1,827,492 | +2.21(+7.57%) |
Dec 13, 2005 | 28.12 | 29.48 | 28.05 | 29.25 | 630,448 | +1.14(+4.06%) |
Dec 12, 2005 | 28.40 | 28.72 | 27.89 | 28.11 | 415,101 | -0.30(-1.05%) |
Dec 09, 2005 | 27.85 | 28.53 | 27.70 | 28.40 | 340,549 | +0.69(+2.50%) |
Dec 08, 2005 | 27.68 | 28.19 | 27.45 | 27.71 | 529,262 | -0.10(-0.35%) |
Dec 07, 2005 | 28.05 | 28.17 | 27.65 | 27.81 | 428,532 | -0.29(-1.03%) |
Dec 06, 2005 | 28.70 | 28.71 | 27.85 | 28.10 | 730,724 | -0.64(-2.23%) |
Dec 05, 2005 | 28.59 | 28.79 | 28.00 | 28.74 | 580,140 | +0.15(+0.52%) |
Dec 02, 2005 | 29.35 | 29.41 | 28.27 | 28.59 | 738,691 | -0.76(-2.60%) |