Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.33 | 27.21 | 26.63 | 26.66 | 864,683 | -0.67(-2.47%) |
Feb 27, 2006 | 27.31 | 27.52 | 27.20 | 27.33 | 506,721 | +0.02(+0.07%) |
Feb 24, 2006 | 27.27 | 27.45 | 27.16 | 27.31 | 677,487 | -0.02(-0.07%) |
Feb 23, 2006 | 27.40 | 27.48 | 27.18 | 27.33 | 949,773 | -0.17(-0.62%) |
Feb 22, 2006 | 26.65 | 27.50 | 26.62 | 27.50 | 1,292,477 | +1.02(+3.83%) |
Feb 21, 2006 | 26.45 | 26.69 | 26.30 | 26.49 | 671,032 | +0.11(+0.41%) |
Feb 17, 2006 | 26.60 | 26.61 | 26.25 | 26.38 | 980,581 | -0.23(-0.87%) |
Feb 16, 2006 | 26.39 | 26.61 | 26.28 | 26.61 | 488,530 | +0.22(+0.83%) |
Feb 15, 2006 | 26.37 | 26.52 | 26.16 | 26.39 | 489,557 | -0.02(-0.08%) |
Feb 14, 2006 | 26.08 | 26.51 | 26.08 | 26.41 | 768,004 | +0.32(+1.23%) |
Feb 13, 2006 | 26.06 | 26.21 | 26.02 | 26.09 | 590,490 | -0.07(-0.29%) |
Feb 10, 2006 | 26.43 | 26.43 | 25.96 | 26.17 | 1,316,244 | -0.35(-1.34%) |
Feb 09, 2006 | 26.51 | 26.66 | 26.26 | 26.52 | 800,573 | +0.00(+0.00%) |
Feb 08, 2006 | 26.19 | 26.53 | 26.09 | 26.52 | 965,470 | +0.33(+1.28%) |
Feb 07, 2006 | 26.05 | 26.28 | 26.05 | 26.19 | 1,057,161 | +0.07(+0.26%) |
Feb 06, 2006 | 26.13 | 26.21 | 26.06 | 26.12 | 695,532 | -0.01(-0.05%) |
Feb 03, 2006 | 26.17 | 26.20 | 25.95 | 26.13 | 1,802,133 | -0.08(-0.31%) |
Feb 02, 2006 | 26.11 | 26.27 | 26.02 | 26.22 | 1,163,230 | +0.07(+0.29%) |
Feb 01, 2006 | 25.93 | 26.28 | 25.83 | 26.14 | 1,636,062 | +0.33(+1.27%) |
Jan 31, 2006 | 25.84 | 25.89 | 25.59 | 25.81 | 1,177,313 | -0.07(-0.29%) |
Jan 30, 2006 | 26.04 | 26.08 | 25.86 | 25.89 | 1,072,712 | -0.10(-0.39%) |
Jan 27, 2006 | 26.23 | 26.23 | 25.87 | 25.99 | 1,469,258 | -0.12(-0.47%) |
Jan 26, 2006 | 26.17 | 26.28 | 26.07 | 26.11 | 1,084,595 | +0.12(+0.45%) |
Jan 25, 2006 | 26.22 | 26.32 | 25.94 | 26.00 | 856,908 | -0.21(-0.81%) |
Jan 24, 2006 | 26.24 | 26.49 | 26.15 | 26.21 | 2,154,520 | +0.49(+1.91%) |
Jan 23, 2006 | 25.51 | 25.89 | 25.48 | 25.72 | 1,184,649 | +0.36(+1.42%) |
Jan 20, 2006 | 26.24 | 26.24 | 25.29 | 25.36 | 1,938,863 | -0.97(-3.68%) |
Jan 19, 2006 | 26.69 | 26.69 | 25.81 | 26.32 | 2,099,066 | -0.22(-0.85%) |
Jan 18, 2006 | 26.71 | 27.16 | 26.50 | 26.55 | 985,422 | -0.10(-0.38%) |
Jan 17, 2006 | 26.89 | 26.90 | 26.50 | 26.65 | 1,455,174 | -0.27(-1.01%) |
Jan 13, 2006 | 26.86 | 27.03 | 26.79 | 26.92 | 848,986 | +0.11(+0.41%) |
Jan 12, 2006 | 27.24 | 27.33 | 26.82 | 26.82 | 1,014,030 | -0.42(-1.55%) |
Jan 11, 2006 | 27.42 | 27.52 | 27.16 | 27.24 | 957,255 | -0.19(-0.70%) |
Jan 10, 2006 | 27.61 | 27.62 | 27.27 | 27.43 | 915,003 | -0.26(-0.94%) |
Jan 09, 2006 | 27.38 | 27.87 | 27.24 | 27.69 | 1,483,195 | +0.51(+1.88%) |
Jan 06, 2006 | 27.16 | 27.24 | 26.99 | 27.18 | 660,175 | +0.18(+0.68%) |
Jan 05, 2006 | 27.03 | 27.06 | 26.79 | 26.99 | 613,376 | +0.00(+0.00%) |
Jan 04, 2006 | 27.27 | 27.27 | 26.85 | 26.99 | 1,194,038 | +0.15(+0.56%) |
Jan 03, 2006 | 26.55 | 26.89 | 26.04 | 26.84 | 1,265,190 | +0.64(+2.45%) |
Dec 30, 2005 | 26.35 | 26.38 | 26.06 | 26.20 | 548,239 | -0.21(-0.80%) |
Dec 29, 2005 | 26.48 | 26.60 | 26.40 | 26.41 | 545,158 | -0.10(-0.36%) |
Dec 28, 2005 | 26.89 | 26.89 | 26.50 | 26.51 | 660,909 | -0.29(-1.07%) |
Dec 27, 2005 | 27.10 | 27.25 | 26.71 | 26.80 | 646,679 | -0.25(-0.91%) |
Dec 23, 2005 | 26.93 | 27.09 | 26.89 | 27.04 | 442,464 | +0.18(+0.66%) |
Dec 22, 2005 | 26.86 | 26.95 | 26.71 | 26.86 | 409,015 | +0.01(+0.05%) |
Dec 21, 2005 | 26.89 | 27.22 | 26.80 | 26.85 | 845,905 | +0.05(+0.20%) |
Dec 20, 2005 | 26.79 | 26.92 | 26.69 | 26.80 | 1,687,262 | -0.06(-0.23%) |
Dec 19, 2005 | 26.99 | 27.02 | 26.71 | 26.86 | 1,119,071 | -0.02(-0.08%) |
Dec 16, 2005 | 26.88 | 27.10 | 26.85 | 26.88 | 1,073,886 | +0.01(+0.03%) |
Dec 15, 2005 | 26.83 | 26.88 | 26.54 | 26.87 | 1,021,805 | +0.04(+0.15%) |
Dec 14, 2005 | 26.49 | 26.83 | 26.49 | 26.83 | 1,551,266 | +0.04(+0.15%) |
Dec 13, 2005 | 26.58 | 26.87 | 26.41 | 26.79 | 1,924,926 | +0.18(+0.67%) |
Dec 12, 2005 | 26.68 | 26.72 | 26.42 | 26.61 | 873,486 | +0.14(+0.54%) |
Dec 09, 2005 | 26.24 | 26.67 | 26.21 | 26.47 | 562,763 | +0.22(+0.83%) |
Dec 08, 2005 | 26.29 | 26.50 | 26.16 | 26.25 | 904,881 | -0.04(-0.16%) |
Dec 07, 2005 | 26.38 | 26.41 | 26.02 | 26.29 | 1,137,263 | -0.09(-0.34%) |
Dec 06, 2005 | 26.61 | 26.77 | 26.33 | 26.38 | 867,031 | -0.25(-0.92%) |
Dec 05, 2005 | 26.65 | 26.71 | 26.35 | 26.62 | 1,150,026 | +0.05(+0.21%) |
Dec 02, 2005 | 26.58 | 26.65 | 26.47 | 26.57 | 662,523 | -0.07(-0.28%) |