Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.76 | 27.76 | 27.44 | 27.61 | 363,393 | -0.15(-0.53%) |
Feb 27, 2006 | 27.96 | 28.03 | 27.73 | 27.76 | 459,150 | -0.15(-0.53%) |
Feb 24, 2006 | 27.99 | 28.08 | 27.80 | 27.91 | 294,763 | -0.08(-0.28%) |
Feb 23, 2006 | 27.99 | 28.27 | 27.73 | 27.99 | 226,538 | -0.10(-0.37%) |
Feb 22, 2006 | 27.29 | 28.15 | 27.29 | 28.09 | 288,285 | +0.85(+3.12%) |
Feb 21, 2006 | 27.63 | 27.67 | 27.20 | 27.24 | 445,991 | -0.45(-1.64%) |
Feb 17, 2006 | 27.97 | 28.02 | 27.68 | 27.70 | 188,478 | -0.23(-0.81%) |
Feb 16, 2006 | 27.99 | 28.21 | 27.88 | 27.92 | 300,229 | -0.06(-0.23%) |
Feb 15, 2006 | 27.76 | 28.02 | 27.51 | 27.99 | 633,053 | +0.17(+0.62%) |
Feb 14, 2006 | 27.33 | 27.82 | 26.54 | 27.81 | 1,119,331 | +0.48(+1.77%) |
Feb 13, 2006 | 27.86 | 28.26 | 27.31 | 27.33 | 624,347 | -0.53(-1.90%) |
Feb 10, 2006 | 27.66 | 27.99 | 27.66 | 27.86 | 403,882 | +0.20(+0.71%) |
Feb 09, 2006 | 27.76 | 27.94 | 27.65 | 27.66 | 161,957 | -0.05(-0.20%) |
Feb 08, 2006 | 27.96 | 27.99 | 27.65 | 27.72 | 171,472 | -0.16(-0.58%) |
Feb 07, 2006 | 27.64 | 27.95 | 27.64 | 27.88 | 244,961 | +0.17(+0.62%) |
Feb 06, 2006 | 27.88 | 27.95 | 27.60 | 27.71 | 321,081 | +0.02(+0.07%) |
Feb 03, 2006 | 27.51 | 27.69 | 27.37 | 27.69 | 212,569 | +0.12(+0.45%) |
Feb 02, 2006 | 27.79 | 27.80 | 27.46 | 27.56 | 213,177 | -0.22(-0.80%) |
Feb 01, 2006 | 27.74 | 27.97 | 27.72 | 27.79 | 235,243 | -0.06(-0.21%) |
Jan 31, 2006 | 27.79 | 27.88 | 27.63 | 27.84 | 212,974 | -0.02(-0.09%) |
Jan 30, 2006 | 27.69 | 28.06 | 27.40 | 27.87 | 254,071 | +0.14(+0.52%) |
Jan 27, 2006 | 27.83 | 27.95 | 27.69 | 27.73 | 185,239 | -0.10(-0.36%) |
Jan 26, 2006 | 27.62 | 28.17 | 27.61 | 27.82 | 274,316 | +0.26(+0.95%) |
Jan 25, 2006 | 27.85 | 27.85 | 27.39 | 27.56 | 532,436 | -0.29(-1.03%) |
Jan 24, 2006 | 28.01 | 28.01 | 27.81 | 27.85 | 323,713 | -0.16(-0.56%) |
Jan 23, 2006 | 27.87 | 28.09 | 27.84 | 28.01 | 250,022 | +0.07(+0.27%) |
Jan 20, 2006 | 28.27 | 28.27 | 27.78 | 27.93 | 696,014 | -0.48(-1.70%) |
Jan 19, 2006 | 28.40 | 28.66 | 28.36 | 28.42 | 260,954 | +0.01(+0.05%) |
Jan 18, 2006 | 28.69 | 28.86 | 28.40 | 28.40 | 303,266 | -0.33(-1.15%) |
Jan 17, 2006 | 28.74 | 28.80 | 28.53 | 28.73 | 255,083 | -0.06(-0.22%) |
Jan 13, 2006 | 28.74 | 28.95 | 28.72 | 28.80 | 236,256 | +0.10(+0.36%) |
Jan 12, 2006 | 29.05 | 29.10 | 28.62 | 28.69 | 268,040 | -0.41(-1.41%) |
Jan 11, 2006 | 29.08 | 29.20 | 28.86 | 29.10 | 206,091 | +0.02(+0.08%) |
Jan 10, 2006 | 29.04 | 29.23 | 29.03 | 29.08 | 240,912 | -0.05(-0.19%) |
Jan 09, 2006 | 29.48 | 29.54 | 29.13 | 29.13 | 233,421 | -0.26(-0.87%) |
Jan 06, 2006 | 29.46 | 29.59 | 29.35 | 29.39 | 301,849 | +0.01(+0.03%) |
Jan 05, 2006 | 29.49 | 29.49 | 29.24 | 29.38 | 163,779 | -0.02(-0.07%) |
Jan 04, 2006 | 29.03 | 29.51 | 29.01 | 29.40 | 190,705 | +0.44(+1.52%) |
Jan 03, 2006 | 28.76 | 29.05 | 28.50 | 28.96 | 326,345 | +0.20(+0.70%) |
Dec 30, 2005 | 28.80 | 29.00 | 28.55 | 28.76 | 258,120 | -0.14(-0.48%) |
Dec 29, 2005 | 28.75 | 28.95 | 28.72 | 28.90 | 109,321 | +0.15(+0.52%) |
Dec 28, 2005 | 28.47 | 28.83 | 28.47 | 28.75 | 130,173 | +0.33(+1.15%) |
Dec 27, 2005 | 28.78 | 28.85 | 28.28 | 28.42 | 150,823 | -0.36(-1.24%) |
Dec 23, 2005 | 28.58 | 28.78 | 28.53 | 28.78 | 125,922 | +0.28(+0.97%) |
Dec 22, 2005 | 28.65 | 28.77 | 28.36 | 28.50 | 259,740 | -0.15(-0.52%) |
Dec 21, 2005 | 28.57 | 28.83 | 28.52 | 28.65 | 130,983 | +0.09(+0.33%) |
Dec 20, 2005 | 28.46 | 28.83 | 28.41 | 28.56 | 92,518 | +0.10(+0.35%) |
Dec 19, 2005 | 28.79 | 28.79 | 28.39 | 28.46 | 176,331 | -0.33(-1.15%) |
Dec 16, 2005 | 28.85 | 28.98 | 28.79 | 28.79 | 165,804 | -0.04(-0.14%) |
Dec 15, 2005 | 29.27 | 29.30 | 28.77 | 28.83 | 151,835 | -0.48(-1.65%) |
Dec 14, 2005 | 29.04 | 29.38 | 29.04 | 29.31 | 122,075 | +0.27(+0.94%) |
Dec 13, 2005 | 28.85 | 29.14 | 28.78 | 29.04 | 129,363 | -0.04(-0.14%) |
Dec 12, 2005 | 28.97 | 29.14 | 28.93 | 29.08 | 209,735 | +0.21(+0.74%) |
Dec 09, 2005 | 28.63 | 28.92 | 28.50 | 28.87 | 167,626 | +0.25(+0.86%) |
Dec 08, 2005 | 28.64 | 28.75 | 28.43 | 28.62 | 113,370 | -0.00(-0.02%) |
Dec 07, 2005 | 28.91 | 29.03 | 28.58 | 28.62 | 95,150 | -0.26(-0.89%) |
Dec 06, 2005 | 29.19 | 29.41 | 28.82 | 28.88 | 144,749 | -0.26(-0.88%) |
Dec 05, 2005 | 29.44 | 29.44 | 28.95 | 29.14 | 247,188 | -0.37(-1.26%) |
Dec 02, 2005 | 29.39 | 29.51 | 29.14 | 29.51 | 119,443 | +0.06(+0.20%) |