Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.26 | 29.30 | 28.68 | 28.98 | 2,225,868 | -0.29(-0.98%) |
Feb 27, 2006 | 29.51 | 29.59 | 29.19 | 29.26 | 199,396 | -0.18(-0.62%) |
Feb 24, 2006 | 29.51 | 29.79 | 29.26 | 29.45 | 572,819 | +0.05(+0.15%) |
Feb 23, 2006 | 29.17 | 29.43 | 28.98 | 29.40 | 722,928 | +0.34(+1.17%) |
Feb 22, 2006 | 28.68 | 29.06 | 28.67 | 29.06 | 391,261 | +0.48(+1.67%) |
Feb 21, 2006 | 28.95 | 29.14 | 28.58 | 28.58 | 403,021 | -0.20(-0.71%) |
Feb 17, 2006 | 28.83 | 28.83 | 28.58 | 28.79 | 781,465 | +0.20(+0.69%) |
Feb 16, 2006 | 28.11 | 28.66 | 28.08 | 28.59 | 1,319,003 | +0.59(+2.11%) |
Feb 15, 2006 | 27.74 | 28.13 | 27.63 | 28.00 | 371,044 | +0.25(+0.90%) |
Feb 14, 2006 | 27.36 | 27.85 | 27.19 | 27.75 | 1,134,010 | +0.39(+1.44%) |
Feb 13, 2006 | 28.00 | 28.00 | 27.24 | 27.36 | 1,570,066 | -0.77(-2.74%) |
Feb 10, 2006 | 28.76 | 28.76 | 27.85 | 28.13 | 1,227,432 | -0.47(-1.64%) |
Feb 09, 2006 | 28.61 | 28.71 | 28.31 | 28.60 | 1,656,088 | +0.17(+0.59%) |
Feb 08, 2006 | 29.00 | 29.20 | 28.30 | 28.43 | 1,663,620 | -0.08(-0.29%) |
Feb 07, 2006 | 28.98 | 28.98 | 28.45 | 28.52 | 1,091,197 | -0.48(-1.67%) |
Feb 06, 2006 | 29.12 | 29.19 | 28.89 | 29.00 | 435,527 | +0.13(+0.45%) |
Feb 03, 2006 | 29.19 | 29.19 | 28.54 | 28.87 | 659,898 | -0.39(-1.32%) |
Feb 02, 2006 | 29.65 | 29.65 | 29.10 | 29.26 | 824,542 | -0.34(-1.15%) |
Feb 01, 2006 | 29.39 | 29.64 | 29.32 | 29.60 | 635,981 | +0.20(+0.70%) |
Jan 31, 2006 | 29.20 | 29.41 | 29.05 | 29.39 | 989,583 | +0.18(+0.62%) |
Jan 30, 2006 | 29.50 | 29.59 | 29.08 | 29.21 | 1,210,254 | -0.19(-0.64%) |
Jan 27, 2006 | 29.78 | 30.07 | 29.35 | 29.40 | 1,645,253 | -0.21(-0.72%) |
Jan 26, 2006 | 29.20 | 29.70 | 29.14 | 29.61 | 882,287 | +0.58(+2.01%) |
Jan 25, 2006 | 29.22 | 29.29 | 29.00 | 29.03 | 750,016 | +0.01(+0.03%) |
Jan 24, 2006 | 28.38 | 29.06 | 28.32 | 29.02 | 688,440 | +0.81(+2.87%) |
Jan 23, 2006 | 28.07 | 28.21 | 27.93 | 28.21 | 629,770 | +0.14(+0.51%) |
Jan 20, 2006 | 28.57 | 29.14 | 28.07 | 28.07 | 1,077,719 | -0.39(-1.38%) |
Jan 19, 2006 | 28.53 | 28.53 | 28.30 | 28.46 | 795,207 | +0.47(+1.68%) |
Jan 18, 2006 | 27.99 | 28.05 | 27.49 | 27.99 | 880,304 | -0.20(-0.70%) |
Jan 17, 2006 | 28.96 | 28.96 | 28.13 | 28.19 | 712,093 | -0.70(-2.41%) |
Jan 13, 2006 | 29.06 | 29.08 | 28.68 | 28.89 | 836,567 | -0.10(-0.34%) |
Jan 12, 2006 | 29.36 | 29.36 | 28.76 | 28.98 | 459,312 | -0.19(-0.65%) |
Jan 11, 2006 | 28.98 | 29.24 | 28.83 | 29.17 | 964,741 | +0.52(+1.82%) |
Jan 10, 2006 | 28.87 | 28.88 | 28.58 | 28.65 | 2,417,072 | -0.47(-1.61%) |
Jan 09, 2006 | 28.81 | 29.12 | 28.65 | 29.12 | 840,927 | +0.40(+1.40%) |
Jan 06, 2006 | 28.45 | 28.75 | 28.38 | 28.72 | 520,360 | +0.42(+1.47%) |
Jan 05, 2006 | 28.72 | 28.72 | 28.25 | 28.30 | 967,251 | -0.39(-1.35%) |
Jan 04, 2006 | 28.47 | 28.69 | 28.33 | 28.69 | 1,386,130 | +0.53(+1.88%) |
Jan 03, 2006 | 27.47 | 28.17 | 27.24 | 28.16 | 947,827 | +1.14(+4.20%) |
Dec 30, 2005 | 27.09 | 27.09 | 26.89 | 27.02 | 304,710 | -0.11(-0.42%) |
Dec 29, 2005 | 26.54 | 27.23 | 26.54 | 27.14 | 878,587 | +0.58(+2.17%) |
Dec 28, 2005 | 27.03 | 27.08 | 26.52 | 26.56 | 1,232,453 | -0.34(-1.27%) |
Dec 27, 2005 | 27.12 | 27.12 | 26.90 | 26.90 | 482,833 | -0.22(-0.81%) |
Dec 23, 2005 | 27.17 | 27.20 | 27.02 | 27.12 | 164,776 | -0.39(-1.43%) |
Dec 22, 2005 | 27.58 | 27.61 | 27.29 | 27.52 | 692,800 | -0.05(-0.19%) |
Dec 21, 2005 | 27.39 | 27.93 | 27.19 | 27.57 | 982,844 | +0.36(+1.31%) |
Dec 20, 2005 | 26.98 | 27.22 | 26.79 | 27.21 | 782,390 | +0.27(+1.01%) |
Dec 19, 2005 | 27.21 | 27.94 | 26.73 | 26.94 | 3,018,830 | -0.27(-1.00%) |
Dec 16, 2005 | 27.47 | 27.49 | 26.96 | 27.21 | 488,250 | -0.28(-1.02%) |
Dec 15, 2005 | 27.58 | 27.84 | 27.28 | 27.49 | 606,250 | -0.17(-0.60%) |
Dec 14, 2005 | 27.44 | 27.74 | 27.43 | 27.66 | 783,447 | +0.05(+0.16%) |
Dec 13, 2005 | 26.65 | 27.66 | 26.32 | 27.61 | 752,923 | +0.34(+1.25%) |
Dec 12, 2005 | 27.28 | 27.36 | 27.12 | 27.27 | 1,802,101 | +0.18(+0.67%) |
Dec 09, 2005 | 26.76 | 27.17 | 26.76 | 27.09 | 481,247 | +0.14(+0.51%) |
Dec 08, 2005 | 27.22 | 27.24 | 26.68 | 26.96 | 1,698,372 | -0.32(-1.17%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.11 | 27.27 | 788,468 | -0.40(-1.45%) |
Dec 06, 2005 | 27.65 | 27.74 | 27.49 | 27.68 | 1,319,136 | +0.39(+1.44%) |
Dec 05, 2005 | 27.00 | 27.28 | 26.98 | 27.28 | 754,905 | +0.17(+0.61%) |
Dec 02, 2005 | 27.12 | 27.34 | 26.87 | 27.12 | 2,482,084 | +0.29(+1.07%) |