Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.23 | 29.89 | 28.76 | 28.94 | 226,044 | -0.29(-1.00%) |
Feb 27, 2006 | 28.35 | 29.51 | 28.03 | 29.23 | 398,409 | +0.87(+3.08%) |
Feb 24, 2006 | 28.05 | 28.65 | 28.04 | 28.35 | 282,895 | +0.49(+1.74%) |
Feb 23, 2006 | 28.04 | 28.36 | 27.85 | 27.87 | 232,046 | -0.18(-0.63%) |
Feb 22, 2006 | 27.45 | 28.32 | 27.42 | 28.04 | 301,015 | +0.68(+2.48%) |
Feb 21, 2006 | 26.88 | 27.54 | 26.42 | 27.36 | 408,148 | +0.54(+2.01%) |
Feb 17, 2006 | 26.53 | 27.77 | 26.37 | 26.83 | 246,995 | +0.35(+1.33%) |
Feb 16, 2006 | 25.98 | 27.24 | 25.98 | 26.47 | 637,930 | +1.20(+4.75%) |
Feb 15, 2006 | 25.30 | 25.31 | 24.58 | 25.27 | 585,043 | -0.20(-0.80%) |
Feb 14, 2006 | 25.43 | 26.00 | 25.12 | 25.47 | 136,578 | +0.04(+0.17%) |
Feb 13, 2006 | 25.40 | 25.54 | 25.17 | 25.43 | 111,323 | +0.02(+0.07%) |
Feb 10, 2006 | 25.59 | 25.59 | 24.90 | 25.41 | 194,108 | -0.18(-0.69%) |
Feb 09, 2006 | 25.76 | 25.99 | 25.47 | 25.59 | 80,293 | -0.12(-0.48%) |
Feb 08, 2006 | 25.95 | 25.95 | 25.26 | 25.71 | 206,565 | +0.04(+0.14%) |
Feb 07, 2006 | 26.18 | 26.32 | 25.40 | 25.68 | 157,415 | -0.64(-2.42%) |
Feb 06, 2006 | 26.59 | 26.59 | 25.92 | 26.31 | 161,832 | -0.29(-1.10%) |
Feb 03, 2006 | 26.46 | 26.91 | 26.36 | 26.61 | 75,763 | +0.14(+0.53%) |
Feb 02, 2006 | 27.15 | 27.15 | 26.28 | 26.46 | 155,377 | -0.72(-2.66%) |
Feb 01, 2006 | 27.05 | 27.29 | 26.55 | 27.19 | 185,161 | +0.10(+0.36%) |
Jan 31, 2006 | 27.19 | 27.48 | 26.95 | 27.09 | 409,507 | -0.29(-1.06%) |
Jan 30, 2006 | 27.17 | 27.54 | 26.86 | 27.38 | 188,559 | +0.34(+1.27%) |
Jan 27, 2006 | 27.25 | 27.45 | 26.71 | 27.04 | 129,103 | -0.20(-0.75%) |
Jan 26, 2006 | 27.11 | 27.24 | 26.72 | 27.24 | 235,897 | +0.32(+1.18%) |
Jan 25, 2006 | 26.74 | 26.93 | 26.53 | 26.92 | 227,063 | +0.18(+0.66%) |
Jan 24, 2006 | 26.60 | 27.02 | 26.47 | 26.75 | 133,180 | +0.19(+0.73%) |
Jan 23, 2006 | 26.31 | 26.91 | 26.24 | 26.55 | 213,360 | +0.26(+1.01%) |
Jan 20, 2006 | 26.53 | 26.53 | 25.93 | 26.29 | 391,954 | -0.11(-0.43%) |
Jan 19, 2006 | 25.16 | 26.54 | 24.97 | 26.40 | 659,108 | +1.25(+4.95%) |
Jan 18, 2006 | 25.07 | 25.36 | 24.68 | 25.16 | 228,083 | +0.04(+0.14%) |
Jan 17, 2006 | 24.02 | 25.30 | 24.00 | 25.12 | 353,449 | +0.97(+4.02%) |
Jan 13, 2006 | 24.25 | 24.40 | 24.04 | 24.15 | 157,415 | -0.19(-0.76%) |
Jan 12, 2006 | 23.97 | 24.42 | 23.75 | 24.34 | 117,665 | +0.32(+1.32%) |
Jan 11, 2006 | 24.34 | 24.38 | 23.72 | 24.02 | 108,152 | -0.31(-1.27%) |
Jan 10, 2006 | 24.34 | 24.44 | 24.06 | 24.33 | 110,191 | +0.00(+0.00%) |
Jan 09, 2006 | 23.97 | 24.67 | 23.97 | 24.33 | 222,194 | +0.34(+1.40%) |
Jan 06, 2006 | 23.96 | 24.28 | 23.78 | 23.99 | 73,724 | +0.06(+0.26%) |
Jan 05, 2006 | 23.89 | 24.04 | 23.82 | 23.93 | 117,665 | -0.09(-0.37%) |
Jan 04, 2006 | 23.90 | 24.19 | 23.62 | 24.02 | 284,934 | +0.11(+0.48%) |
Jan 03, 2006 | 23.93 | 24.07 | 23.22 | 23.90 | 136,464 | +0.11(+0.45%) |
Dec 30, 2005 | 24.07 | 24.07 | 23.52 | 23.80 | 120,609 | -0.41(-1.71%) |
Dec 29, 2005 | 24.11 | 24.45 | 23.74 | 24.21 | 78,707 | +0.10(+0.40%) |
Dec 28, 2005 | 23.98 | 24.21 | 23.67 | 24.11 | 121,176 | +0.14(+0.59%) |
Dec 27, 2005 | 24.63 | 24.87 | 23.92 | 23.97 | 107,473 | -0.68(-2.76%) |
Dec 23, 2005 | 24.72 | 24.95 | 24.63 | 24.65 | 38,957 | +0.03(+0.11%) |
Dec 22, 2005 | 24.46 | 24.94 | 24.40 | 24.63 | 94,223 | +0.26(+1.05%) |
Dec 21, 2005 | 24.50 | 24.56 | 23.93 | 24.37 | 437,933 | +0.00(+0.00%) |
Dec 20, 2005 | 24.46 | 24.72 | 24.28 | 24.37 | 154,584 | -0.05(-0.22%) |
Dec 19, 2005 | 24.97 | 24.97 | 24.35 | 24.42 | 480,288 | -0.55(-2.19%) |
Dec 16, 2005 | 24.97 | 25.25 | 24.97 | 24.97 | 439,178 | +0.09(+0.35%) |
Dec 15, 2005 | 25.02 | 25.17 | 24.52 | 24.88 | 220,042 | -0.11(-0.46%) |
Dec 14, 2005 | 24.80 | 25.31 | 24.66 | 25.00 | 167,721 | +0.20(+0.82%) |
Dec 13, 2005 | 25.30 | 25.32 | 24.80 | 24.80 | 290,143 | -0.50(-1.99%) |
Dec 12, 2005 | 25.68 | 25.73 | 24.86 | 25.30 | 258,320 | -0.19(-0.76%) |
Dec 09, 2005 | 25.16 | 25.54 | 24.87 | 25.49 | 155,490 | +0.34(+1.33%) |
Dec 08, 2005 | 25.48 | 25.68 | 24.96 | 25.16 | 158,208 | -0.28(-1.11%) |
Dec 07, 2005 | 25.52 | 25.61 | 25.11 | 25.44 | 187,540 | -0.07(-0.28%) |
Dec 06, 2005 | 26.09 | 26.12 | 25.47 | 25.51 | 221,967 | -0.41(-1.57%) |
Dec 05, 2005 | 25.93 | 26.05 | 25.75 | 25.92 | 170,779 | -0.01(-0.03%) |
Dec 02, 2005 | 25.70 | 26.00 | 25.54 | 25.93 | 206,679 | +0.08(+0.31%) |