Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.83 | 27.83 | 27.21 | 27.23 | 111,064 | -0.60(-2.15%) |
Feb 27, 2006 | 27.46 | 27.83 | 27.39 | 27.83 | 17,789 | +0.20(+0.71%) |
Feb 24, 2006 | 27.08 | 27.64 | 26.86 | 27.63 | 19,661 | +0.47(+1.73%) |
Feb 23, 2006 | 27.43 | 27.74 | 27.16 | 27.16 | 22,938 | -0.33(-1.21%) |
Feb 22, 2006 | 26.70 | 27.75 | 26.70 | 27.50 | 23,523 | +0.79(+2.98%) |
Feb 21, 2006 | 26.65 | 26.75 | 26.55 | 26.70 | 23,640 | -0.12(-0.45%) |
Feb 17, 2006 | 26.64 | 26.82 | 26.50 | 26.82 | 13,692 | +0.39(+1.49%) |
Feb 16, 2006 | 26.04 | 26.43 | 25.96 | 26.43 | 8,309 | +0.45(+1.74%) |
Feb 15, 2006 | 25.75 | 26.24 | 25.67 | 25.98 | 17,554 | +0.18(+0.70%) |
Feb 14, 2006 | 25.76 | 25.89 | 25.55 | 25.80 | 42,483 | -0.01(-0.03%) |
Feb 13, 2006 | 26.12 | 26.13 | 25.59 | 25.80 | 18,491 | -0.73(-2.77%) |
Feb 10, 2006 | 26.57 | 26.63 | 25.86 | 26.54 | 46,813 | -0.08(-0.29%) |
Feb 09, 2006 | 26.42 | 26.80 | 26.33 | 26.62 | 25,279 | +0.28(+1.07%) |
Feb 08, 2006 | 25.80 | 26.36 | 25.80 | 26.33 | 16,384 | +0.32(+1.25%) |
Feb 07, 2006 | 25.81 | 26.57 | 25.75 | 26.01 | 22,236 | +0.11(+0.43%) |
Feb 06, 2006 | 25.99 | 25.99 | 25.59 | 25.90 | 11,001 | -0.09(-0.33%) |
Feb 03, 2006 | 26.32 | 26.62 | 25.98 | 25.98 | 14,863 | -0.38(-1.43%) |
Feb 02, 2006 | 27.17 | 27.18 | 26.27 | 26.36 | 25,162 | -0.83(-3.05%) |
Feb 01, 2006 | 26.29 | 27.19 | 26.26 | 27.19 | 19,544 | +0.77(+2.91%) |
Jan 31, 2006 | 26.63 | 26.63 | 26.17 | 26.42 | 27,853 | -0.19(-0.71%) |
Jan 30, 2006 | 27.01 | 27.14 | 26.39 | 26.61 | 31,247 | -0.49(-1.80%) |
Jan 27, 2006 | 26.31 | 27.17 | 25.96 | 27.09 | 39,089 | +0.79(+3.02%) |
Jan 26, 2006 | 25.64 | 26.30 | 25.38 | 26.30 | 47,164 | +0.67(+2.60%) |
Jan 25, 2006 | 25.55 | 25.63 | 25.44 | 25.63 | 16,033 | +0.01(+0.03%) |
Jan 24, 2006 | 25.04 | 25.63 | 24.91 | 25.63 | 35,929 | +0.57(+2.29%) |
Jan 23, 2006 | 24.99 | 25.13 | 24.80 | 25.05 | 17,320 | +0.02(+0.07%) |
Jan 20, 2006 | 25.63 | 25.63 | 25.02 | 25.04 | 19,544 | -0.59(-2.30%) |
Jan 19, 2006 | 25.04 | 25.63 | 25.03 | 25.63 | 15,916 | +0.60(+2.39%) |
Jan 18, 2006 | 24.74 | 25.04 | 24.74 | 25.03 | 19,544 | +0.23(+0.93%) |
Jan 17, 2006 | 25.14 | 25.16 | 24.73 | 24.80 | 16,852 | -0.43(-1.69%) |
Jan 13, 2006 | 24.93 | 25.28 | 24.93 | 25.22 | 21,768 | +0.44(+1.79%) |
Jan 12, 2006 | 25.06 | 25.16 | 24.78 | 24.78 | 12,873 | -0.37(-1.46%) |
Jan 11, 2006 | 25.07 | 25.17 | 24.80 | 25.15 | 31,950 | +0.09(+0.34%) |
Jan 10, 2006 | 24.44 | 25.16 | 24.42 | 25.06 | 19,895 | +0.56(+2.27%) |
Jan 09, 2006 | 24.14 | 24.65 | 24.14 | 24.51 | 9,245 | +0.44(+1.81%) |
Jan 06, 2006 | 23.69 | 24.07 | 23.57 | 24.07 | 23,874 | +0.38(+1.62%) |
Jan 05, 2006 | 23.50 | 23.85 | 23.45 | 23.69 | 21,534 | +0.16(+0.69%) |
Jan 04, 2006 | 23.13 | 23.78 | 23.12 | 23.52 | 17,672 | +0.39(+1.70%) |
Jan 03, 2006 | 23.67 | 23.67 | 22.83 | 23.13 | 27,151 | -0.59(-2.49%) |
Dec 30, 2005 | 23.67 | 23.87 | 23.52 | 23.72 | 20,012 | -0.02(-0.07%) |
Dec 29, 2005 | 24.08 | 24.08 | 23.58 | 23.74 | 22,821 | -0.34(-1.42%) |
Dec 28, 2005 | 23.14 | 24.09 | 23.09 | 24.08 | 31,247 | +1.01(+4.37%) |
Dec 27, 2005 | 23.74 | 23.74 | 23.07 | 23.07 | 14,980 | -0.70(-2.95%) |
Dec 23, 2005 | 23.79 | 23.83 | 23.63 | 23.77 | 3,042 | +0.07(+0.29%) |
Dec 22, 2005 | 23.47 | 23.75 | 23.30 | 23.70 | 21,417 | +0.10(+0.43%) |
Dec 21, 2005 | 23.41 | 23.66 | 23.28 | 23.60 | 10,884 | +0.10(+0.44%) |
Dec 20, 2005 | 23.45 | 23.59 | 23.28 | 23.50 | 29,024 | -0.03(-0.11%) |
Dec 19, 2005 | 24.03 | 24.03 | 23.41 | 23.52 | 22,587 | -0.57(-2.38%) |
Dec 16, 2005 | 24.18 | 24.25 | 23.75 | 24.10 | 97,020 | -0.09(-0.35%) |
Dec 15, 2005 | 24.68 | 24.68 | 23.90 | 24.18 | 18,374 | -0.54(-2.18%) |
Dec 14, 2005 | 24.68 | 24.93 | 24.65 | 24.72 | 13,224 | +0.04(+0.17%) |
Dec 13, 2005 | 24.52 | 24.68 | 24.44 | 24.68 | 17,906 | -0.04(-0.17%) |
Dec 12, 2005 | 24.69 | 24.78 | 24.47 | 24.72 | 14,863 | +0.03(+0.10%) |
Dec 09, 2005 | 24.45 | 24.69 | 24.22 | 24.69 | 9,011 | +0.30(+1.23%) |
Dec 08, 2005 | 23.92 | 24.83 | 23.91 | 24.39 | 15,682 | +0.44(+1.82%) |
Dec 07, 2005 | 24.39 | 24.39 | 23.86 | 23.96 | 15,214 | -0.38(-1.58%) |
Dec 06, 2005 | 24.28 | 24.73 | 24.28 | 24.34 | 13,809 | +0.10(+0.42%) |
Dec 05, 2005 | 24.27 | 24.34 | 23.99 | 24.24 | 15,448 | -0.07(-0.28%) |
Dec 02, 2005 | 23.84 | 24.31 | 23.72 | 24.31 | 28,673 | +0.39(+1.64%) |