Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.84 | 26.86 | 26.33 | 26.59 | 311,819 | -0.24(-0.91%) |
Feb 27, 2006 | 26.56 | 26.91 | 26.52 | 26.84 | 307,364 | +0.34(+1.30%) |
Feb 24, 2006 | 26.36 | 26.59 | 26.16 | 26.49 | 199,202 | +0.10(+0.38%) |
Feb 23, 2006 | 26.59 | 26.81 | 26.20 | 26.39 | 535,104 | -0.19(-0.70%) |
Feb 22, 2006 | 26.58 | 26.83 | 26.48 | 26.58 | 360,541 | -0.11(-0.40%) |
Feb 21, 2006 | 27.06 | 27.07 | 26.61 | 26.69 | 497,240 | -0.28(-1.04%) |
Feb 17, 2006 | 26.84 | 26.97 | 26.82 | 26.97 | 373,765 | +0.15(+0.56%) |
Feb 16, 2006 | 26.97 | 27.23 | 26.82 | 26.82 | 470,095 | -0.12(-0.45%) |
Feb 15, 2006 | 26.83 | 27.04 | 26.49 | 26.94 | 743,355 | +0.32(+1.19%) |
Feb 14, 2006 | 26.18 | 26.74 | 25.99 | 26.62 | 537,888 | +0.45(+1.70%) |
Feb 13, 2006 | 26.29 | 26.33 | 25.94 | 26.18 | 397,152 | -0.21(-0.79%) |
Feb 10, 2006 | 26.31 | 26.51 | 26.08 | 26.39 | 508,516 | -0.03(-0.11%) |
Feb 09, 2006 | 26.76 | 26.86 | 26.38 | 26.41 | 519,652 | -0.23(-0.86%) |
Feb 08, 2006 | 26.69 | 26.76 | 26.40 | 26.64 | 812,400 | -0.03(-0.11%) |
Feb 07, 2006 | 27.08 | 27.25 | 26.64 | 26.67 | 786,647 | -0.62(-2.29%) |
Feb 06, 2006 | 26.97 | 27.41 | 26.97 | 27.30 | 767,298 | +0.26(+0.96%) |
Feb 03, 2006 | 27.47 | 27.47 | 26.85 | 27.04 | 1,053,086 | -0.61(-2.21%) |
Feb 02, 2006 | 26.58 | 27.69 | 25.96 | 27.65 | 2,276,420 | -0.15(-0.54%) |
Feb 01, 2006 | 27.94 | 28.02 | 27.33 | 27.80 | 463,413 | -0.37(-1.33%) |
Jan 31, 2006 | 27.37 | 28.17 | 27.22 | 28.17 | 658,161 | +0.69(+2.51%) |
Jan 30, 2006 | 27.65 | 27.91 | 27.48 | 27.48 | 471,487 | -0.15(-0.55%) |
Jan 27, 2006 | 28.14 | 28.34 | 27.59 | 27.64 | 816,855 | -0.50(-1.79%) |
Jan 26, 2006 | 27.98 | 28.38 | 27.94 | 28.14 | 813,514 | +0.22(+0.77%) |
Jan 25, 2006 | 28.02 | 28.19 | 27.71 | 27.92 | 820,335 | -0.08(-0.28%) |
Jan 24, 2006 | 27.27 | 28.03 | 27.27 | 28.00 | 452,416 | +0.73(+2.69%) |
Jan 23, 2006 | 27.00 | 27.47 | 26.84 | 27.27 | 330,333 | +0.29(+1.09%) |
Jan 20, 2006 | 27.76 | 27.76 | 26.81 | 26.97 | 496,266 | -0.86(-3.10%) |
Jan 19, 2006 | 27.20 | 27.97 | 27.10 | 27.84 | 473,854 | +0.71(+2.62%) |
Jan 18, 2006 | 26.94 | 27.16 | 26.81 | 27.13 | 464,248 | -0.07(-0.26%) |
Jan 17, 2006 | 26.94 | 27.21 | 26.77 | 27.20 | 320,728 | +0.08(+0.29%) |
Jan 13, 2006 | 26.72 | 27.14 | 26.72 | 27.12 | 344,114 | +0.37(+1.37%) |
Jan 12, 2006 | 27.06 | 27.08 | 26.74 | 26.75 | 296,506 | -0.46(-1.69%) |
Jan 11, 2006 | 27.04 | 27.21 | 26.85 | 27.21 | 990,444 | +0.17(+0.64%) |
Jan 10, 2006 | 26.78 | 27.12 | 26.57 | 27.04 | 496,126 | +0.19(+0.70%) |
Jan 09, 2006 | 27.06 | 27.20 | 26.79 | 26.85 | 679,877 | -0.27(-1.01%) |
Jan 06, 2006 | 26.87 | 27.25 | 26.80 | 27.13 | 651,479 | +0.33(+1.23%) |
Jan 05, 2006 | 26.52 | 26.90 | 26.26 | 26.80 | 833,003 | +0.31(+1.17%) |
Jan 04, 2006 | 26.57 | 26.93 | 26.34 | 26.49 | 504,339 | -0.19(-0.70%) |
Jan 03, 2006 | 25.79 | 26.72 | 25.51 | 26.67 | 638,533 | +0.96(+3.71%) |
Dec 30, 2005 | 25.97 | 26.04 | 25.72 | 25.72 | 353,720 | -0.29(-1.10%) |
Dec 29, 2005 | 26.31 | 26.44 | 25.93 | 26.00 | 438,635 | -0.27(-1.01%) |
Dec 28, 2005 | 26.03 | 26.49 | 26.03 | 26.27 | 644,241 | +0.17(+0.63%) |
Dec 27, 2005 | 26.13 | 26.20 | 25.94 | 26.11 | 364,717 | +0.01(+0.06%) |
Dec 23, 2005 | 26.00 | 26.34 | 25.60 | 26.09 | 527,448 | -0.23(-0.87%) |
Dec 22, 2005 | 25.73 | 26.44 | 25.73 | 26.32 | 473,297 | +0.59(+2.29%) |
Dec 21, 2005 | 25.40 | 25.83 | 25.37 | 25.73 | 580,067 | +0.29(+1.16%) |
Dec 20, 2005 | 25.49 | 25.70 | 25.37 | 25.44 | 480,535 | -0.13(-0.51%) |
Dec 19, 2005 | 25.06 | 25.58 | 24.91 | 25.57 | 610,553 | +0.53(+2.12%) |
Dec 16, 2005 | 25.21 | 25.21 | 24.93 | 25.04 | 441,976 | -0.17(-0.68%) |
Dec 15, 2005 | 25.52 | 25.63 | 25.11 | 25.21 | 530,510 | -0.48(-1.87%) |
Dec 14, 2005 | 25.65 | 26.00 | 25.62 | 25.69 | 233,725 | +0.09(+0.36%) |
Dec 13, 2005 | 25.61 | 25.85 | 25.39 | 25.60 | 361,515 | -0.06(-0.25%) |
Dec 12, 2005 | 25.40 | 25.84 | 25.40 | 25.66 | 313,768 | +0.33(+1.30%) |
Dec 09, 2005 | 24.96 | 25.44 | 24.93 | 25.33 | 253,910 | +0.44(+1.76%) |
Dec 08, 2005 | 25.38 | 25.49 | 24.80 | 24.89 | 495,570 | -0.46(-1.81%) |
Dec 07, 2005 | 25.36 | 25.65 | 25.29 | 25.35 | 244,583 | +0.00(+0.00%) |
Dec 06, 2005 | 25.60 | 25.69 | 25.26 | 25.35 | 295,253 | -0.24(-0.93%) |
Dec 05, 2005 | 25.72 | 25.74 | 25.15 | 25.59 | 475,524 | -0.10(-0.39%) |
Dec 02, 2005 | 25.67 | 25.71 | 25.41 | 25.69 | 390,748 | +0.09(+0.34%) |