Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.54 | 29.55 | 29.07 | 29.20 | 1,351,000 | -0.34(-1.15%) |
Feb 27, 2006 | 29.48 | 29.62 | 29.27 | 29.54 | 856,600 | -0.02(-0.08%) |
Feb 24, 2006 | 29.41 | 29.59 | 29.26 | 29.56 | 857,200 | +0.15(+0.51%) |
Feb 23, 2006 | 29.45 | 29.48 | 29.25 | 29.41 | 659,400 | -0.04(-0.12%) |
Feb 22, 2006 | 29.26 | 29.64 | 29.25 | 29.45 | 1,088,400 | -0.05(-0.17%) |
Feb 21, 2006 | 29.50 | 29.82 | 29.25 | 29.50 | 1,494,200 | +0.12(+0.39%) |
Feb 17, 2006 | 29.04 | 29.52 | 29.04 | 29.38 | 1,411,000 | -0.19(-0.64%) |
Feb 16, 2006 | 29.61 | 29.62 | 29.14 | 29.57 | 1,411,600 | -0.04(-0.12%) |
Feb 15, 2006 | 28.80 | 29.97 | 28.75 | 29.61 | 4,855,800 | +1.94(+7.01%) |
Feb 14, 2006 | 27.73 | 27.88 | 27.52 | 27.66 | 1,459,400 | -0.07(-0.27%) |
Feb 13, 2006 | 27.77 | 27.82 | 27.44 | 27.74 | 756,800 | +0.10(+0.38%) |
Feb 10, 2006 | 27.90 | 27.90 | 27.45 | 27.64 | 925,400 | -0.19(-0.70%) |
Feb 09, 2006 | 27.62 | 28.06 | 27.62 | 27.83 | 829,000 | +0.23(+0.83%) |
Feb 08, 2006 | 27.99 | 27.99 | 27.52 | 27.60 | 885,600 | -0.01(-0.05%) |
Feb 07, 2006 | 28.59 | 28.60 | 27.14 | 27.61 | 4,708,600 | -0.99(-3.44%) |
Feb 06, 2006 | 26.84 | 29.00 | 26.39 | 28.60 | 7,888,400 | +1.76(+6.54%) |
Feb 03, 2006 | 26.89 | 26.95 | 26.75 | 26.84 | 774,400 | -0.05(-0.17%) |
Feb 02, 2006 | 27.00 | 27.02 | 26.79 | 26.89 | 781,800 | -0.20(-0.76%) |
Feb 01, 2006 | 27.30 | 27.38 | 27.02 | 27.09 | 1,782,200 | -0.28(-1.02%) |
Jan 31, 2006 | 27.59 | 27.66 | 27.32 | 27.38 | 1,650,400 | -0.14(-0.51%) |
Jan 30, 2006 | 27.60 | 27.61 | 27.30 | 27.52 | 1,464,000 | +0.07(+0.24%) |
Jan 27, 2006 | 27.71 | 27.91 | 27.44 | 27.45 | 1,048,600 | -0.14(-0.49%) |
Jan 26, 2006 | 27.54 | 28.04 | 27.43 | 27.59 | 1,408,400 | +0.12(+0.46%) |
Jan 25, 2006 | 27.94 | 27.99 | 27.25 | 27.46 | 2,543,200 | -0.57(-2.03%) |
Jan 24, 2006 | 27.30 | 28.05 | 27.30 | 28.03 | 1,958,000 | +0.69(+2.51%) |
Jan 23, 2006 | 27.50 | 27.66 | 27.21 | 27.34 | 664,600 | -0.09(-0.31%) |
Jan 20, 2006 | 27.39 | 27.87 | 27.38 | 27.43 | 1,381,400 | +0.03(+0.11%) |
Jan 19, 2006 | 27.36 | 27.59 | 27.29 | 27.40 | 1,836,000 | +0.29(+1.07%) |
Jan 18, 2006 | 26.71 | 27.28 | 26.70 | 27.11 | 1,801,200 | +0.37(+1.38%) |
Jan 17, 2006 | 26.95 | 26.98 | 26.49 | 26.74 | 1,102,200 | -0.38(-1.40%) |
Jan 13, 2006 | 27.12 | 27.45 | 27.06 | 27.12 | 509,400 | +0.04(+0.13%) |
Jan 12, 2006 | 27.01 | 27.36 | 26.98 | 27.09 | 1,076,800 | +0.04(+0.13%) |
Jan 11, 2006 | 27.02 | 27.15 | 26.95 | 27.05 | 1,248,800 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.50 | 26.95 | 27.02 | 1,369,400 | -0.30(-1.12%) |
Jan 09, 2006 | 27.66 | 27.68 | 27.27 | 27.32 | 1,204,800 | -0.37(-1.34%) |
Jan 06, 2006 | 27.30 | 27.95 | 27.21 | 27.70 | 1,737,000 | +0.57(+2.10%) |
Jan 05, 2006 | 27.00 | 27.55 | 26.73 | 27.12 | 3,200,800 | +1.21(+4.69%) |
Jan 04, 2006 | 25.82 | 26.50 | 25.78 | 25.91 | 1,303,200 | +0.15(+0.58%) |
Jan 03, 2006 | 25.32 | 25.82 | 25.25 | 25.76 | 1,304,200 | +0.44(+1.74%) |
Dec 30, 2005 | 25.32 | 25.36 | 25.16 | 25.32 | 449,200 | -0.13(-0.51%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.24 | 25.45 | 555,000 | +0.17(+0.67%) |
Dec 28, 2005 | 25.31 | 25.36 | 25.01 | 25.28 | 847,600 | +0.06(+0.24%) |
Dec 27, 2005 | 25.45 | 25.60 | 25.16 | 25.22 | 393,200 | -0.23(-0.92%) |
Dec 23, 2005 | 25.45 | 25.49 | 25.33 | 25.45 | 328,200 | +0.00(+0.00%) |
Dec 22, 2005 | 25.39 | 25.52 | 25.30 | 25.45 | 692,600 | +0.07(+0.30%) |
Dec 21, 2005 | 25.46 | 25.68 | 25.25 | 25.38 | 1,158,400 | +0.09(+0.38%) |
Dec 20, 2005 | 25.30 | 25.64 | 25.19 | 25.29 | 894,400 | -0.12(-0.47%) |
Dec 19, 2005 | 25.73 | 25.83 | 25.09 | 25.41 | 1,227,400 | -0.32(-1.26%) |
Dec 16, 2005 | 25.59 | 25.93 | 25.59 | 25.73 | 1,191,800 | +0.20(+0.76%) |
Dec 15, 2005 | 25.63 | 25.73 | 25.32 | 25.54 | 1,704,800 | -0.25(-0.97%) |
Dec 14, 2005 | 25.84 | 25.86 | 25.57 | 25.79 | 824,600 | -0.14(-0.52%) |
Dec 13, 2005 | 25.29 | 26.20 | 25.28 | 25.92 | 2,065,600 | -0.34(-1.31%) |
Dec 12, 2005 | 26.07 | 26.27 | 25.80 | 26.27 | 931,200 | -0.00(-0.02%) |
Dec 09, 2005 | 26.48 | 26.52 | 26.12 | 26.27 | 812,200 | -0.23(-0.87%) |
Dec 08, 2005 | 26.59 | 26.67 | 26.43 | 26.50 | 477,400 | -0.20(-0.75%) |
Dec 07, 2005 | 26.60 | 26.82 | 26.36 | 26.70 | 705,000 | +0.11(+0.43%) |
Dec 06, 2005 | 26.41 | 26.61 | 26.21 | 26.59 | 793,600 | +0.18(+0.68%) |
Dec 05, 2005 | 26.65 | 26.65 | 26.18 | 26.41 | 511,000 | -0.29(-1.09%) |
Dec 02, 2005 | 26.58 | 26.95 | 26.55 | 26.70 | 377,200 | +0.06(+0.23%) |