Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.02 | 29.06 | 28.45 | 28.74 | 2,244,325 | -0.29(-0.98%) |
Feb 27, 2006 | 29.27 | 29.35 | 28.95 | 29.02 | 201,049 | -0.18(-0.62%) |
Feb 24, 2006 | 29.27 | 29.55 | 29.02 | 29.20 | 577,568 | +0.05(+0.15%) |
Feb 23, 2006 | 28.93 | 29.19 | 28.75 | 29.16 | 728,922 | +0.34(+1.17%) |
Feb 22, 2006 | 28.45 | 28.82 | 28.43 | 28.82 | 394,505 | +0.47(+1.67%) |
Feb 21, 2006 | 28.71 | 28.90 | 28.35 | 28.35 | 406,363 | -0.20(-0.71%) |
Feb 17, 2006 | 28.60 | 28.60 | 28.34 | 28.55 | 787,945 | +0.20(+0.69%) |
Feb 16, 2006 | 27.88 | 28.42 | 27.85 | 28.36 | 1,329,940 | +0.59(+2.11%) |
Feb 15, 2006 | 27.52 | 27.90 | 27.40 | 27.77 | 374,120 | +0.25(+0.90%) |
Feb 14, 2006 | 27.13 | 27.62 | 26.97 | 27.52 | 1,143,413 | +0.39(+1.44%) |
Feb 13, 2006 | 27.77 | 27.77 | 27.02 | 27.13 | 1,583,085 | -0.77(-2.74%) |
Feb 10, 2006 | 28.52 | 28.52 | 27.62 | 27.90 | 1,237,609 | -0.47(-1.64%) |
Feb 09, 2006 | 28.37 | 28.48 | 28.08 | 28.36 | 1,669,820 | +0.17(+0.59%) |
Feb 08, 2006 | 28.76 | 28.96 | 28.06 | 28.20 | 1,677,414 | -0.08(-0.29%) |
Feb 07, 2006 | 28.74 | 28.74 | 28.21 | 28.28 | 1,100,245 | -0.48(-1.67%) |
Feb 06, 2006 | 28.88 | 28.95 | 28.65 | 28.76 | 439,138 | +0.13(+0.45%) |
Feb 03, 2006 | 28.95 | 28.95 | 28.30 | 28.63 | 665,370 | -0.38(-1.32%) |
Feb 02, 2006 | 29.41 | 29.41 | 28.86 | 29.02 | 831,379 | -0.34(-1.15%) |
Feb 01, 2006 | 29.15 | 29.39 | 29.08 | 29.35 | 641,254 | +0.20(+0.70%) |
Jan 31, 2006 | 28.96 | 29.17 | 28.81 | 29.15 | 997,788 | +0.18(+0.62%) |
Jan 30, 2006 | 29.26 | 29.35 | 28.84 | 28.97 | 1,220,289 | -0.19(-0.64%) |
Jan 27, 2006 | 29.53 | 29.82 | 29.11 | 29.16 | 1,658,895 | -0.21(-0.72%) |
Jan 26, 2006 | 28.96 | 29.45 | 28.90 | 29.37 | 889,602 | +0.58(+2.01%) |
Jan 25, 2006 | 28.98 | 29.05 | 28.76 | 28.79 | 756,235 | +0.01(+0.03%) |
Jan 24, 2006 | 28.15 | 28.82 | 28.09 | 28.78 | 694,148 | +0.80(+2.87%) |
Jan 23, 2006 | 27.84 | 27.98 | 27.70 | 27.98 | 634,992 | +0.14(+0.51%) |
Jan 20, 2006 | 28.33 | 28.90 | 27.84 | 27.84 | 1,086,655 | -0.39(-1.38%) |
Jan 19, 2006 | 28.30 | 28.30 | 28.07 | 28.23 | 801,801 | +0.47(+1.68%) |
Jan 18, 2006 | 27.76 | 27.82 | 27.27 | 27.76 | 887,604 | -0.20(-0.70%) |
Jan 17, 2006 | 28.72 | 28.72 | 27.90 | 27.96 | 717,997 | -0.69(-2.41%) |
Jan 13, 2006 | 28.82 | 28.84 | 28.45 | 28.65 | 843,503 | -0.10(-0.34%) |
Jan 12, 2006 | 29.12 | 29.12 | 28.52 | 28.75 | 463,121 | -0.19(-0.65%) |
Jan 11, 2006 | 28.75 | 29.00 | 28.60 | 28.93 | 972,740 | +0.52(+1.82%) |
Jan 10, 2006 | 28.63 | 28.64 | 28.35 | 28.42 | 2,437,114 | -0.47(-1.61%) |
Jan 09, 2006 | 28.57 | 28.88 | 28.42 | 28.88 | 847,900 | +0.40(+1.40%) |
Jan 06, 2006 | 28.22 | 28.51 | 28.15 | 28.48 | 524,675 | +0.41(+1.47%) |
Jan 05, 2006 | 28.48 | 28.48 | 28.02 | 28.07 | 975,272 | -0.38(-1.35%) |
Jan 04, 2006 | 28.24 | 28.45 | 28.09 | 28.45 | 1,397,623 | +0.53(+1.88%) |
Jan 03, 2006 | 27.25 | 27.94 | 27.02 | 27.93 | 955,686 | +1.13(+4.20%) |
Dec 30, 2005 | 26.86 | 26.87 | 26.67 | 26.80 | 307,237 | -0.11(-0.42%) |
Dec 29, 2005 | 26.32 | 27.01 | 26.32 | 26.92 | 885,872 | +0.57(+2.17%) |
Dec 28, 2005 | 26.81 | 26.86 | 26.30 | 26.34 | 1,242,672 | -0.34(-1.27%) |
Dec 27, 2005 | 26.89 | 26.90 | 26.68 | 26.68 | 486,836 | -0.22(-0.81%) |
Dec 23, 2005 | 26.95 | 26.98 | 26.80 | 26.90 | 166,142 | -0.39(-1.43%) |
Dec 22, 2005 | 27.35 | 27.39 | 27.07 | 27.29 | 698,545 | -0.05(-0.19%) |
Dec 21, 2005 | 27.16 | 27.70 | 26.97 | 27.34 | 990,993 | +0.35(+1.31%) |
Dec 20, 2005 | 26.76 | 27.00 | 26.57 | 26.99 | 788,877 | +0.27(+1.01%) |
Dec 19, 2005 | 26.99 | 27.71 | 26.51 | 26.72 | 3,043,861 | -0.27(-1.00%) |
Dec 16, 2005 | 27.25 | 27.26 | 26.73 | 26.99 | 492,299 | -0.28(-1.02%) |
Dec 15, 2005 | 27.36 | 27.61 | 27.06 | 27.27 | 611,277 | -0.17(-0.60%) |
Dec 14, 2005 | 27.22 | 27.52 | 27.21 | 27.43 | 789,943 | +0.05(+0.16%) |
Dec 13, 2005 | 26.43 | 27.43 | 26.10 | 27.39 | 759,166 | +0.34(+1.25%) |
Dec 12, 2005 | 27.06 | 27.13 | 26.89 | 27.05 | 1,817,043 | +0.18(+0.67%) |
Dec 09, 2005 | 26.54 | 26.95 | 26.54 | 26.87 | 485,237 | +0.14(+0.51%) |
Dec 08, 2005 | 27.00 | 27.02 | 26.46 | 26.73 | 1,712,455 | -0.32(-1.17%) |
Dec 07, 2005 | 27.47 | 27.47 | 26.89 | 27.05 | 795,006 | -0.40(-1.45%) |
Dec 06, 2005 | 27.43 | 27.51 | 27.26 | 27.45 | 1,330,074 | +0.39(+1.44%) |
Dec 05, 2005 | 26.78 | 27.06 | 26.76 | 27.06 | 761,165 | +0.17(+0.61%) |
Dec 02, 2005 | 26.89 | 27.12 | 26.65 | 26.89 | 2,502,665 | +0.29(+1.07%) |