Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.01 | 27.30 | 26.73 | 27.09 | 209,335 | +0.08(+0.30%) |
Feb 27, 2006 | 27.47 | 27.65 | 26.75 | 27.01 | 219,267 | -0.52(-1.89%) |
Feb 24, 2006 | 27.09 | 27.62 | 26.95 | 27.53 | 215,180 | +0.60(+2.23%) |
Feb 23, 2006 | 26.57 | 27.20 | 26.38 | 26.93 | 220,555 | +0.28(+1.05%) |
Feb 22, 2006 | 25.79 | 26.70 | 25.65 | 26.65 | 208,355 | +0.86(+3.33%) |
Feb 21, 2006 | 25.50 | 25.98 | 25.50 | 25.79 | 341,697 | +0.29(+1.14%) |
Feb 17, 2006 | 25.00 | 25.71 | 24.81 | 25.50 | 630,577 | +0.51(+2.04%) |
Feb 16, 2006 | 25.66 | 26.18 | 24.55 | 24.99 | 574,300 | -0.54(-2.12%) |
Feb 15, 2006 | 25.92 | 26.01 | 25.30 | 25.53 | 718,546 | -0.47(-1.81%) |
Feb 14, 2006 | 26.13 | 26.98 | 25.55 | 26.00 | 2,345,035 | -3.86(-12.93%) |
Feb 13, 2006 | 30.07 | 30.16 | 28.74 | 29.86 | 1,062,709 | -0.15(-0.50%) |
Feb 10, 2006 | 30.07 | 30.30 | 29.30 | 30.01 | 205,353 | -0.17(-0.56%) |
Feb 09, 2006 | 31.00 | 31.31 | 30.01 | 30.18 | 229,880 | -0.84(-2.71%) |
Feb 08, 2006 | 31.55 | 31.55 | 29.00 | 31.02 | 301,768 | -0.22(-0.70%) |
Feb 07, 2006 | 31.59 | 32.13 | 31.01 | 31.24 | 377,702 | +0.24(+0.77%) |
Feb 06, 2006 | 30.10 | 31.72 | 30.02 | 31.00 | 611,230 | +1.25(+4.20%) |
Feb 03, 2006 | 28.96 | 29.98 | 28.58 | 29.75 | 445,504 | +1.01(+3.51%) |
Feb 02, 2006 | 28.75 | 29.18 | 28.44 | 28.74 | 295,730 | -0.15(-0.52%) |
Feb 01, 2006 | 27.50 | 29.15 | 27.44 | 28.89 | 522,682 | +1.67(+6.14%) |
Jan 31, 2006 | 25.96 | 27.28 | 25.95 | 27.22 | 344,194 | +1.35(+5.22%) |
Jan 30, 2006 | 25.20 | 26.20 | 25.20 | 25.87 | 189,023 | +0.61(+2.41%) |
Jan 27, 2006 | 25.18 | 25.66 | 25.15 | 25.26 | 113,199 | -0.03(-0.12%) |
Jan 26, 2006 | 25.65 | 25.85 | 25.20 | 25.29 | 207,865 | -0.29(-1.13%) |
Jan 25, 2006 | 25.70 | 26.38 | 25.15 | 25.58 | 162,092 | -0.31(-1.20%) |
Jan 24, 2006 | 25.49 | 25.94 | 25.40 | 25.89 | 163,452 | +0.42(+1.65%) |
Jan 23, 2006 | 25.93 | 26.48 | 25.15 | 25.47 | 294,163 | -0.56(-2.15%) |
Jan 20, 2006 | 26.55 | 26.85 | 25.78 | 26.03 | 250,034 | -0.53(-2.00%) |
Jan 19, 2006 | 26.55 | 26.97 | 26.12 | 26.56 | 155,041 | +0.09(+0.34%) |
Jan 18, 2006 | 25.81 | 26.77 | 25.73 | 26.47 | 130,651 | -0.30(-1.12%) |
Jan 17, 2006 | 26.50 | 26.84 | 25.66 | 26.77 | 250,026 | -0.08(-0.30%) |
Jan 13, 2006 | 26.28 | 27.21 | 25.75 | 26.85 | 279,126 | +0.51(+1.94%) |
Jan 12, 2006 | 26.82 | 27.00 | 26.05 | 26.34 | 385,400 | -0.66(-2.44%) |
Jan 11, 2006 | 27.09 | 27.26 | 26.62 | 27.00 | 499,995 | +0.03(+0.11%) |
Jan 10, 2006 | 26.66 | 27.63 | 26.60 | 26.97 | 232,418 | +0.18(+0.67%) |
Jan 09, 2006 | 27.26 | 27.46 | 26.33 | 26.79 | 452,597 | -0.99(-3.56%) |
Jan 06, 2006 | 27.71 | 28.19 | 27.04 | 27.78 | 341,891 | +0.09(+0.33%) |
Jan 05, 2006 | 26.26 | 28.05 | 25.67 | 27.69 | 684,623 | +1.70(+6.54%) |
Jan 04, 2006 | 25.50 | 26.25 | 25.44 | 25.99 | 244,763 | +0.17(+0.66%) |
Jan 03, 2006 | 26.04 | 26.98 | 25.16 | 25.82 | 345,722 | -0.54(-2.05%) |
Dec 30, 2005 | 25.46 | 26.65 | 25.17 | 26.36 | 396,472 | +0.50(+1.93%) |
Dec 29, 2005 | 25.51 | 26.20 | 24.69 | 25.86 | 441,312 | +0.28(+1.09%) |
Dec 28, 2005 | 26.05 | 26.92 | 25.32 | 25.58 | 529,000 | -0.79(-3.00%) |
Dec 27, 2005 | 27.38 | 27.50 | 26.06 | 26.37 | 403,000 | -1.11(-4.04%) |
Dec 23, 2005 | 28.26 | 28.38 | 26.81 | 27.48 | 277,633 | -0.75(-2.66%) |
Dec 22, 2005 | 27.95 | 28.49 | 27.74 | 28.23 | 381,043 | +0.33(+1.18%) |
Dec 21, 2005 | 27.49 | 28.00 | 27.42 | 27.90 | 290,521 | +0.42(+1.53%) |
Dec 20, 2005 | 27.88 | 28.10 | 27.00 | 27.48 | 527,536 | -0.61(-2.17%) |
Dec 19, 2005 | 27.27 | 28.26 | 27.22 | 28.09 | 745,940 | +0.94(+3.46%) |
Dec 16, 2005 | 26.65 | 27.90 | 26.50 | 27.15 | 1,141,877 | +0.41(+1.53%) |
Dec 15, 2005 | 29.60 | 29.70 | 25.80 | 26.74 | 3,345,305 | -3.02(-10.15%) |
Dec 14, 2005 | 30.36 | 31.20 | 29.17 | 29.76 | 4,987,129 | +1.51(+5.35%) |
Dec 13, 2005 | 43.37 | 43.44 | 27.78 | 28.25 | 12,168,586 | -14.81(-34.39%) |
Dec 12, 2005 | 42.72 | 43.36 | 42.07 | 43.06 | 640,500 | +0.71(+1.68%) |
Dec 09, 2005 | 41.20 | 42.58 | 40.86 | 42.35 | 346,848 | +1.23(+2.99%) |
Dec 08, 2005 | 42.30 | 42.54 | 40.84 | 41.12 | 492,113 | -0.83(-1.98%) |
Dec 07, 2005 | 42.50 | 43.09 | 41.36 | 41.95 | 482,268 | -0.45(-1.06%) |
Dec 06, 2005 | 43.40 | 43.47 | 41.25 | 42.40 | 835,633 | -1.10(-2.53%) |
Dec 05, 2005 | 42.21 | 44.20 | 42.09 | 43.50 | 765,259 | +1.38(+3.28%) |
Dec 02, 2005 | 41.48 | 42.19 | 41.03 | 42.12 | 338,144 | +0.95(+2.31%) |