Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.40 | 28.35 | 27.97 | 27.99 | 284,462 | -0.41(-1.43%) |
Feb 27, 2006 | 28.35 | 28.54 | 28.33 | 28.40 | 413,378 | +0.11(+0.40%) |
Feb 24, 2006 | 28.06 | 28.33 | 27.98 | 28.28 | 284,711 | +0.16(+0.56%) |
Feb 23, 2006 | 28.11 | 28.30 | 27.96 | 28.13 | 424,329 | -0.01(-0.04%) |
Feb 22, 2006 | 27.95 | 28.19 | 27.87 | 28.14 | 233,940 | +0.23(+0.83%) |
Feb 21, 2006 | 28.07 | 28.11 | 27.77 | 27.91 | 321,544 | -0.09(-0.32%) |
Feb 17, 2006 | 28.01 | 28.07 | 27.86 | 27.99 | 348,671 | -0.00(-0.01%) |
Feb 16, 2006 | 27.92 | 28.04 | 27.82 | 28.00 | 233,443 | +0.20(+0.71%) |
Feb 15, 2006 | 27.57 | 27.81 | 27.46 | 27.80 | 375,301 | +0.20(+0.74%) |
Feb 14, 2006 | 27.30 | 27.66 | 27.09 | 27.60 | 173,464 | +0.35(+1.30%) |
Feb 13, 2006 | 27.37 | 27.42 | 27.09 | 27.24 | 328,015 | -0.21(-0.78%) |
Feb 10, 2006 | 27.40 | 27.50 | 27.10 | 27.46 | 600,282 | +0.04(+0.13%) |
Feb 09, 2006 | 27.66 | 27.83 | 27.42 | 27.42 | 222,990 | -0.18(-0.66%) |
Feb 08, 2006 | 27.54 | 27.69 | 27.34 | 27.60 | 245,886 | +0.15(+0.56%) |
Feb 07, 2006 | 27.85 | 27.95 | 27.43 | 27.45 | 315,820 | -0.40(-1.43%) |
Feb 06, 2006 | 27.70 | 27.85 | 27.50 | 27.85 | 249,619 | +0.23(+0.84%) |
Feb 03, 2006 | 27.64 | 27.86 | 27.50 | 27.61 | 231,701 | -0.13(-0.46%) |
Feb 02, 2006 | 28.06 | 28.11 | 27.56 | 27.74 | 933,524 | -0.36(-1.29%) |
Feb 01, 2006 | 28.01 | 28.15 | 27.95 | 28.10 | 2,398,143 | +0.19(+0.68%) |
Jan 31, 2006 | 27.94 | 28.17 | 27.84 | 27.91 | 307,607 | -0.01(-0.04%) |
Jan 30, 2006 | 27.97 | 28.07 | 27.87 | 27.93 | 312,336 | +0.01(+0.04%) |
Jan 27, 2006 | 27.88 | 28.13 | 27.76 | 27.91 | 239,416 | +0.09(+0.32%) |
Jan 26, 2006 | 27.60 | 27.83 | 27.47 | 27.83 | 375,798 | +0.38(+1.39%) |
Jan 25, 2006 | 27.48 | 27.54 | 27.26 | 27.44 | 395,459 | +0.03(+0.12%) |
Jan 24, 2006 | 27.06 | 27.46 | 27.04 | 27.41 | 624,672 | +0.42(+1.56%) |
Jan 23, 2006 | 27.02 | 27.05 | 26.87 | 26.99 | 245,886 | +0.03(+0.10%) |
Jan 20, 2006 | 27.30 | 27.30 | 26.89 | 26.96 | 346,680 | -0.31(-1.13%) |
Jan 19, 2006 | 26.90 | 27.36 | 26.90 | 27.27 | 485,551 | +0.39(+1.45%) |
Jan 18, 2006 | 26.68 | 26.95 | 26.68 | 26.88 | 515,416 | +0.03(+0.10%) |
Jan 17, 2006 | 26.90 | 26.90 | 26.70 | 26.85 | 753,837 | -0.14(-0.51%) |
Jan 13, 2006 | 26.97 | 27.04 | 26.89 | 26.99 | 1,446,452 | +0.07(+0.25%) |
Jan 12, 2006 | 27.07 | 27.12 | 26.90 | 26.92 | 236,678 | -0.20(-0.73%) |
Jan 11, 2006 | 27.21 | 27.21 | 26.91 | 27.12 | 357,631 | -0.01(-0.04%) |
Jan 10, 2006 | 26.76 | 27.18 | 26.76 | 27.13 | 360,119 | +0.27(+1.00%) |
Jan 09, 2006 | 26.68 | 27.01 | 26.67 | 26.86 | 445,732 | +0.20(+0.75%) |
Jan 06, 2006 | 26.50 | 26.68 | 26.34 | 26.66 | 295,910 | +0.27(+1.00%) |
Jan 05, 2006 | 26.26 | 26.41 | 26.21 | 26.39 | 648,315 | +0.09(+0.35%) |
Jan 04, 2006 | 26.11 | 26.33 | 26.07 | 26.30 | 356,386 | +0.16(+0.63%) |
Jan 03, 2006 | 25.68 | 26.19 | 25.41 | 26.14 | 1,045,268 | +0.47(+1.83%) |
Dec 30, 2005 | 25.67 | 25.76 | 25.56 | 25.67 | 298,150 | -0.17(-0.65%) |
Dec 29, 2005 | 25.89 | 26.05 | 25.84 | 25.84 | 322,539 | -0.06(-0.23%) |
Dec 28, 2005 | 25.79 | 25.99 | 25.72 | 25.90 | 223,239 | +0.11(+0.42%) |
Dec 27, 2005 | 26.22 | 26.23 | 25.72 | 25.79 | 145,093 | -0.35(-1.34%) |
Dec 23, 2005 | 26.11 | 26.14 | 26.04 | 26.14 | 303,625 | +0.04(+0.17%) |
Dec 22, 2005 | 26.03 | 26.10 | 25.91 | 26.09 | 2,975,779 | +0.16(+0.64%) |
Dec 21, 2005 | 25.80 | 26.05 | 25.80 | 25.93 | 210,298 | +0.21(+0.83%) |
Dec 20, 2005 | 25.73 | 25.94 | 25.60 | 25.72 | 446,478 | -0.03(-0.12%) |
Dec 19, 2005 | 26.01 | 26.01 | 25.65 | 25.75 | 373,558 | -0.29(-1.11%) |
Dec 16, 2005 | 26.36 | 26.36 | 26.04 | 26.04 | 454,442 | -0.20(-0.75%) |
Dec 15, 2005 | 26.50 | 26.50 | 26.07 | 26.23 | 464,646 | -0.27(-1.03%) |
Dec 14, 2005 | 26.44 | 26.65 | 26.37 | 26.51 | 348,173 | +0.02(+0.08%) |
Dec 13, 2005 | 26.42 | 26.56 | 26.28 | 26.49 | 367,834 | +0.04(+0.14%) |
Dec 12, 2005 | 26.47 | 26.55 | 26.33 | 26.45 | 349,418 | +0.09(+0.35%) |
Dec 09, 2005 | 26.32 | 26.47 | 26.20 | 26.36 | 265,050 | +0.04(+0.15%) |
Dec 08, 2005 | 26.32 | 26.52 | 26.11 | 26.32 | 486,796 | +0.05(+0.18%) |
Dec 07, 2005 | 26.45 | 26.49 | 26.16 | 26.27 | 178,442 | -0.17(-0.65%) |
Dec 06, 2005 | 26.46 | 26.66 | 26.40 | 26.44 | 156,292 | +0.06(+0.24%) |
Dec 05, 2005 | 26.50 | 26.52 | 26.18 | 26.38 | 293,919 | -0.13(-0.49%) |
Dec 02, 2005 | 26.55 | 26.55 | 26.31 | 26.51 | 276,996 | -0.04(-0.17%) |