Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.72 | 27.55 | 26.05 | 26.14 | 1,059,425 | -0.58(-2.18%) |
Feb 27, 2006 | 27.76 | 28.22 | 26.53 | 26.72 | 854,956 | -1.47(-5.22%) |
Feb 24, 2006 | 26.51 | 28.27 | 26.10 | 28.19 | 1,188,109 | +2.05(+7.82%) |
Feb 23, 2006 | 27.59 | 27.59 | 26.04 | 26.15 | 1,101,847 | -1.54(-5.56%) |
Feb 22, 2006 | 27.53 | 27.93 | 27.20 | 27.68 | 443,207 | +0.01(+0.03%) |
Feb 21, 2006 | 28.18 | 28.45 | 27.45 | 27.68 | 614,346 | -0.07(-0.27%) |
Feb 17, 2006 | 27.78 | 28.27 | 27.51 | 27.75 | 628,888 | +0.19(+0.69%) |
Feb 16, 2006 | 27.28 | 27.92 | 27.07 | 27.56 | 727,520 | +0.23(+0.85%) |
Feb 15, 2006 | 28.52 | 28.70 | 27.15 | 27.33 | 872,871 | -1.18(-4.14%) |
Feb 14, 2006 | 27.91 | 28.81 | 26.92 | 28.51 | 1,036,187 | +0.77(+2.79%) |
Feb 13, 2006 | 27.20 | 28.21 | 26.89 | 27.73 | 1,115,969 | +0.37(+1.34%) |
Feb 10, 2006 | 27.97 | 28.44 | 26.50 | 27.37 | 1,087,756 | -0.88(-3.12%) |
Feb 09, 2006 | 28.56 | 29.10 | 28.02 | 28.25 | 991,778 | +0.27(+0.98%) |
Feb 08, 2006 | 28.49 | 28.70 | 27.29 | 27.97 | 1,472,022 | -0.40(-1.41%) |
Feb 07, 2006 | 30.52 | 30.77 | 28.27 | 28.37 | 1,518,310 | -2.69(-8.65%) |
Feb 06, 2006 | 30.42 | 31.16 | 30.36 | 31.06 | 877,534 | +0.87(+2.89%) |
Feb 03, 2006 | 30.77 | 31.01 | 29.11 | 30.19 | 1,085,401 | -0.55(-1.79%) |
Feb 02, 2006 | 32.07 | 32.52 | 30.67 | 30.74 | 987,207 | -1.57(-4.87%) |
Feb 01, 2006 | 32.35 | 32.66 | 31.22 | 32.31 | 896,112 | -0.15(-0.46%) |
Jan 31, 2006 | 32.44 | 33.26 | 31.99 | 32.46 | 1,286,890 | +0.05(+0.15%) |
Jan 30, 2006 | 32.26 | 32.71 | 31.87 | 32.41 | 596,451 | +0.43(+1.35%) |
Jan 27, 2006 | 32.01 | 32.76 | 31.60 | 31.97 | 695,422 | +0.04(+0.13%) |
Jan 26, 2006 | 30.79 | 31.94 | 30.59 | 31.93 | 591,568 | +0.79(+2.54%) |
Jan 25, 2006 | 31.57 | 31.88 | 30.77 | 31.14 | 1,032,355 | +0.60(+1.96%) |
Jan 24, 2006 | 30.81 | 31.32 | 29.75 | 30.54 | 1,178,396 | -0.27(-0.86%) |
Jan 23, 2006 | 32.12 | 32.22 | 29.61 | 30.81 | 2,786,551 | -1.69(-5.19%) |
Jan 20, 2006 | 33.48 | 34.64 | 32.06 | 32.50 | 1,762,136 | -0.27(-0.84%) |
Jan 19, 2006 | 31.53 | 32.93 | 31.48 | 32.77 | 848,835 | +1.87(+6.05%) |
Jan 18, 2006 | 32.13 | 32.41 | 30.69 | 30.90 | 1,465,412 | -1.80(-5.51%) |
Jan 17, 2006 | 32.66 | 33.42 | 32.46 | 32.71 | 931,984 | +0.14(+0.43%) |
Jan 13, 2006 | 31.43 | 33.06 | 31.10 | 32.57 | 1,005,211 | +1.26(+4.01%) |
Jan 12, 2006 | 31.89 | 31.96 | 31.29 | 31.31 | 853,182 | -0.67(-2.08%) |
Jan 11, 2006 | 31.65 | 32.37 | 31.65 | 31.97 | 768,434 | +0.25(+0.79%) |
Jan 10, 2006 | 31.56 | 32.02 | 30.65 | 31.73 | 957,173 | -0.14(-0.44%) |
Jan 09, 2006 | 31.43 | 32.93 | 31.24 | 31.87 | 1,098,180 | +0.28(+0.90%) |
Jan 06, 2006 | 30.94 | 31.82 | 30.81 | 31.58 | 915,318 | +1.38(+4.57%) |
Jan 05, 2006 | 30.10 | 30.49 | 29.79 | 30.20 | 898,635 | -0.52(-1.68%) |
Jan 04, 2006 | 30.59 | 30.83 | 29.98 | 30.72 | 896,868 | +0.05(+0.16%) |
Jan 03, 2006 | 29.31 | 30.88 | 29.26 | 30.67 | 1,169,087 | +1.79(+6.19%) |
Dec 30, 2005 | 29.14 | 29.42 | 28.31 | 28.88 | 619,744 | -0.33(-1.14%) |
Dec 29, 2005 | 29.50 | 29.50 | 28.81 | 29.21 | 1,046,946 | -0.44(-1.49%) |
Dec 28, 2005 | 28.58 | 29.68 | 28.32 | 29.65 | 966,098 | +1.60(+5.72%) |
Dec 27, 2005 | 28.27 | 28.89 | 27.88 | 28.05 | 785,721 | +0.11(+0.39%) |
Dec 23, 2005 | 27.33 | 28.57 | 27.20 | 27.94 | 869,999 | +0.34(+1.24%) |
Dec 22, 2005 | 26.15 | 27.79 | 26.11 | 27.60 | 1,639,450 | +1.55(+5.97%) |
Dec 21, 2005 | 24.89 | 26.10 | 24.82 | 26.05 | 955,502 | +1.25(+5.03%) |
Dec 20, 2005 | 25.41 | 25.66 | 24.66 | 24.80 | 748,208 | -0.62(-2.42%) |
Dec 19, 2005 | 25.82 | 25.97 | 25.06 | 25.41 | 633,400 | -0.19(-0.75%) |
Dec 16, 2005 | 25.85 | 25.99 | 25.38 | 25.60 | 776,276 | -0.07(-0.26%) |
Dec 15, 2005 | 24.62 | 26.14 | 24.62 | 25.67 | 1,065,148 | +1.00(+4.04%) |
Dec 14, 2005 | 24.53 | 25.26 | 24.30 | 24.67 | 660,732 | -0.30(-1.20%) |
Dec 13, 2005 | 24.47 | 25.31 | 24.35 | 24.97 | 1,400,638 | +0.02(+0.10%) |
Dec 12, 2005 | 25.72 | 26.07 | 24.58 | 24.95 | 2,121,531 | -0.07(-0.27%) |
Dec 09, 2005 | 25.45 | 26.19 | 24.86 | 25.01 | 1,931,380 | -0.22(-0.89%) |
Dec 08, 2005 | 24.62 | 25.35 | 24.45 | 25.24 | 1,244,707 | +0.71(+2.88%) |
Dec 07, 2005 | 24.21 | 24.71 | 23.86 | 24.53 | 1,204,381 | +0.64(+2.68%) |
Dec 06, 2005 | 22.86 | 24.02 | 22.58 | 23.89 | 994,421 | +0.80(+3.46%) |
Dec 05, 2005 | 22.68 | 23.24 | 22.47 | 23.09 | 929,589 | +0.54(+2.40%) |
Dec 02, 2005 | 22.76 | 23.11 | 22.18 | 22.55 | 786,438 | -0.25(-1.09%) |