Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.24 | 29.90 | 28.77 | 28.94 | 225,984 | -0.29(-1.00%) |
Feb 27, 2006 | 28.36 | 29.52 | 28.03 | 29.24 | 398,303 | +0.87(+3.08%) |
Feb 24, 2006 | 28.06 | 28.66 | 28.04 | 28.36 | 282,820 | +0.49(+1.74%) |
Feb 23, 2006 | 28.05 | 28.37 | 27.86 | 27.88 | 231,985 | -0.18(-0.63%) |
Feb 22, 2006 | 27.46 | 28.33 | 27.42 | 28.05 | 300,935 | +0.68(+2.48%) |
Feb 21, 2006 | 26.89 | 27.55 | 26.43 | 27.37 | 408,040 | +0.54(+2.01%) |
Feb 17, 2006 | 26.54 | 27.78 | 26.37 | 26.83 | 246,929 | +0.35(+1.33%) |
Feb 16, 2006 | 25.99 | 27.25 | 25.99 | 26.48 | 637,760 | +1.20(+4.75%) |
Feb 15, 2006 | 25.30 | 25.31 | 24.59 | 25.28 | 584,887 | -0.20(-0.80%) |
Feb 14, 2006 | 25.44 | 26.01 | 25.13 | 25.48 | 136,541 | +0.04(+0.17%) |
Feb 13, 2006 | 25.40 | 25.54 | 25.17 | 25.44 | 111,293 | +0.02(+0.07%) |
Feb 10, 2006 | 25.60 | 25.60 | 24.91 | 25.42 | 194,056 | -0.18(-0.69%) |
Feb 09, 2006 | 25.76 | 25.99 | 25.48 | 25.60 | 80,272 | -0.12(-0.48%) |
Feb 08, 2006 | 25.96 | 25.96 | 25.27 | 25.72 | 206,510 | +0.04(+0.14%) |
Feb 07, 2006 | 26.19 | 26.33 | 25.41 | 25.68 | 157,373 | -0.64(-2.42%) |
Feb 06, 2006 | 26.59 | 26.59 | 25.92 | 26.32 | 161,789 | -0.29(-1.10%) |
Feb 03, 2006 | 26.47 | 26.92 | 26.36 | 26.61 | 75,743 | +0.14(+0.53%) |
Feb 02, 2006 | 27.16 | 27.16 | 26.29 | 26.47 | 155,336 | -0.72(-2.66%) |
Feb 01, 2006 | 27.05 | 27.29 | 26.56 | 27.20 | 185,112 | +0.10(+0.36%) |
Jan 31, 2006 | 27.20 | 27.49 | 26.96 | 27.10 | 409,398 | -0.29(-1.06%) |
Jan 30, 2006 | 27.18 | 27.55 | 26.87 | 27.39 | 188,509 | +0.34(+1.27%) |
Jan 27, 2006 | 27.26 | 27.46 | 26.72 | 27.05 | 129,069 | -0.20(-0.75%) |
Jan 26, 2006 | 27.12 | 27.25 | 26.73 | 27.25 | 235,834 | +0.32(+1.18%) |
Jan 25, 2006 | 26.74 | 26.94 | 26.53 | 26.93 | 227,003 | +0.18(+0.66%) |
Jan 24, 2006 | 26.60 | 27.03 | 26.48 | 26.75 | 133,145 | +0.19(+0.73%) |
Jan 23, 2006 | 26.32 | 26.92 | 26.25 | 26.56 | 213,303 | +0.27(+1.01%) |
Jan 20, 2006 | 26.54 | 26.54 | 25.94 | 26.29 | 391,849 | -0.11(-0.44%) |
Jan 19, 2006 | 25.16 | 26.55 | 24.98 | 26.41 | 658,932 | +1.25(+4.95%) |
Jan 18, 2006 | 25.08 | 25.37 | 24.69 | 25.16 | 228,022 | +0.04(+0.14%) |
Jan 17, 2006 | 24.02 | 25.30 | 24.01 | 25.13 | 353,355 | +0.97(+4.02%) |
Jan 13, 2006 | 24.25 | 24.40 | 24.04 | 24.16 | 157,373 | -0.19(-0.76%) |
Jan 12, 2006 | 23.98 | 24.42 | 23.76 | 24.34 | 117,634 | +0.32(+1.32%) |
Jan 11, 2006 | 24.34 | 24.39 | 23.72 | 24.02 | 108,123 | -0.31(-1.27%) |
Jan 10, 2006 | 24.34 | 24.45 | 24.07 | 24.33 | 110,161 | +0.00(+0.00%) |
Jan 09, 2006 | 23.98 | 24.68 | 23.98 | 24.33 | 222,135 | +0.34(+1.40%) |
Jan 06, 2006 | 23.96 | 24.29 | 23.79 | 24.00 | 73,705 | +0.06(+0.26%) |
Jan 05, 2006 | 23.89 | 24.05 | 23.83 | 23.94 | 117,634 | -0.09(-0.37%) |
Jan 04, 2006 | 23.91 | 24.19 | 23.63 | 24.02 | 284,858 | +0.11(+0.48%) |
Jan 03, 2006 | 23.94 | 24.08 | 23.23 | 23.91 | 136,428 | +0.11(+0.45%) |
Dec 30, 2005 | 24.08 | 24.08 | 23.53 | 23.80 | 120,577 | -0.42(-1.71%) |
Dec 29, 2005 | 24.12 | 24.46 | 23.74 | 24.22 | 78,686 | +0.10(+0.40%) |
Dec 28, 2005 | 23.99 | 24.22 | 23.68 | 24.12 | 121,143 | +0.14(+0.59%) |
Dec 27, 2005 | 24.63 | 24.88 | 23.93 | 23.98 | 107,444 | -0.68(-2.76%) |
Dec 23, 2005 | 24.73 | 24.96 | 24.63 | 24.66 | 38,947 | +0.03(+0.11%) |
Dec 22, 2005 | 24.47 | 24.94 | 24.40 | 24.63 | 94,197 | +0.26(+1.05%) |
Dec 21, 2005 | 24.51 | 24.56 | 23.94 | 24.38 | 437,816 | +0.00(+0.00%) |
Dec 20, 2005 | 24.47 | 24.73 | 24.29 | 24.38 | 154,543 | -0.05(-0.22%) |
Dec 19, 2005 | 24.98 | 24.98 | 24.36 | 24.43 | 480,160 | -0.55(-2.19%) |
Dec 16, 2005 | 24.98 | 25.25 | 24.98 | 24.98 | 439,062 | +0.09(+0.35%) |
Dec 15, 2005 | 25.03 | 25.18 | 24.53 | 24.89 | 219,983 | -0.11(-0.46%) |
Dec 14, 2005 | 24.80 | 25.31 | 24.67 | 25.00 | 167,676 | +0.20(+0.82%) |
Dec 13, 2005 | 25.30 | 25.32 | 24.80 | 24.80 | 290,066 | -0.50(-1.99%) |
Dec 12, 2005 | 25.68 | 25.74 | 24.86 | 25.30 | 258,251 | -0.19(-0.76%) |
Dec 09, 2005 | 25.16 | 25.54 | 24.88 | 25.50 | 155,449 | +0.34(+1.33%) |
Dec 08, 2005 | 25.49 | 25.68 | 24.97 | 25.16 | 158,166 | -0.28(-1.11%) |
Dec 07, 2005 | 25.53 | 25.61 | 25.12 | 25.45 | 187,490 | -0.07(-0.28%) |
Dec 06, 2005 | 26.10 | 26.13 | 25.47 | 25.52 | 221,908 | -0.41(-1.57%) |
Dec 05, 2005 | 25.93 | 26.06 | 25.76 | 25.92 | 170,733 | -0.01(-0.03%) |
Dec 02, 2005 | 25.70 | 26.00 | 25.54 | 25.93 | 206,624 | +0.08(+0.31%) |