Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.55 | 27.58 | 27.23 | 27.37 | 154,736 | -0.18(-0.67%) |
Feb 27, 2006 | 27.58 | 27.63 | 27.31 | 27.55 | 184,866 | +0.12(+0.43%) |
Feb 24, 2006 | 27.51 | 27.53 | 27.34 | 27.43 | 249,487 | -0.12(-0.45%) |
Feb 23, 2006 | 27.64 | 27.68 | 27.37 | 27.56 | 223,175 | -0.04(-0.13%) |
Feb 22, 2006 | 27.42 | 27.69 | 27.41 | 27.59 | 305,247 | +0.18(+0.64%) |
Feb 21, 2006 | 27.28 | 27.45 | 27.27 | 27.42 | 278,253 | +0.14(+0.51%) |
Feb 17, 2006 | 27.00 | 27.30 | 27.00 | 27.28 | 297,612 | +0.31(+1.14%) |
Feb 16, 2006 | 26.66 | 27.10 | 26.63 | 26.97 | 414,040 | +0.28(+1.04%) |
Feb 15, 2006 | 25.98 | 26.72 | 25.91 | 26.69 | 515,880 | +0.81(+3.12%) |
Feb 14, 2006 | 26.04 | 26.06 | 25.63 | 25.89 | 454,667 | +0.32(+1.23%) |
Feb 13, 2006 | 25.35 | 25.59 | 25.31 | 25.57 | 265,847 | -0.26(-1.02%) |
Feb 10, 2006 | 25.78 | 26.01 | 25.67 | 25.83 | 280,026 | +0.12(+0.49%) |
Feb 09, 2006 | 26.00 | 26.00 | 25.70 | 25.71 | 312,064 | -0.18(-0.71%) |
Feb 08, 2006 | 26.01 | 26.04 | 25.69 | 25.89 | 248,533 | -0.12(-0.48%) |
Feb 07, 2006 | 26.12 | 26.41 | 25.72 | 26.02 | 421,538 | -0.10(-0.36%) |
Feb 06, 2006 | 25.75 | 26.24 | 25.70 | 26.11 | 371,232 | +0.28(+1.08%) |
Feb 03, 2006 | 25.82 | 26.02 | 25.67 | 25.83 | 486,705 | -0.07(-0.28%) |
Feb 02, 2006 | 26.41 | 26.43 | 25.91 | 25.91 | 756,643 | +0.12(+0.45%) |
Feb 01, 2006 | 25.70 | 26.02 | 25.61 | 25.79 | 369,459 | +0.09(+0.34%) |
Jan 31, 2006 | 25.20 | 25.81 | 25.18 | 25.70 | 547,373 | +0.43(+1.68%) |
Jan 30, 2006 | 25.16 | 25.33 | 25.12 | 25.28 | 477,707 | +0.08(+0.32%) |
Jan 27, 2006 | 25.06 | 25.20 | 24.98 | 25.20 | 510,700 | +0.22(+0.88%) |
Jan 26, 2006 | 25.01 | 25.21 | 24.94 | 24.98 | 314,790 | +0.07(+0.26%) |
Jan 25, 2006 | 25.12 | 25.14 | 24.90 | 24.91 | 254,259 | -0.20(-0.79%) |
Jan 24, 2006 | 25.12 | 25.24 | 25.06 | 25.11 | 371,641 | +0.03(+0.12%) |
Jan 23, 2006 | 24.72 | 25.14 | 24.72 | 25.08 | 318,744 | +0.45(+1.82%) |
Jan 20, 2006 | 25.35 | 25.35 | 24.61 | 24.63 | 313,291 | -0.66(-2.61%) |
Jan 19, 2006 | 24.87 | 25.34 | 24.87 | 25.29 | 276,072 | +0.36(+1.44%) |
Jan 18, 2006 | 24.79 | 25.01 | 24.67 | 24.93 | 306,474 | +0.12(+0.47%) |
Jan 17, 2006 | 24.60 | 24.88 | 24.39 | 24.81 | 346,692 | -0.05(-0.21%) |
Jan 13, 2006 | 25.17 | 25.17 | 24.72 | 24.87 | 243,898 | -0.34(-1.34%) |
Jan 12, 2006 | 25.29 | 25.29 | 25.07 | 25.20 | 244,034 | -0.02(-0.09%) |
Jan 11, 2006 | 25.41 | 25.45 | 25.07 | 25.23 | 276,072 | -0.07(-0.26%) |
Jan 10, 2006 | 25.12 | 25.53 | 24.96 | 25.29 | 365,506 | +0.17(+0.67%) |
Jan 09, 2006 | 24.62 | 25.15 | 24.62 | 25.12 | 384,592 | +0.39(+1.57%) |
Jan 06, 2006 | 25.09 | 25.09 | 24.66 | 24.73 | 497,748 | -0.17(-0.68%) |
Jan 05, 2006 | 24.79 | 25.09 | 24.79 | 24.90 | 353,781 | +0.12(+0.50%) |
Jan 04, 2006 | 24.50 | 24.81 | 24.48 | 24.78 | 493,249 | +0.26(+1.05%) |
Jan 03, 2006 | 24.51 | 24.75 | 24.18 | 24.52 | 589,772 | +0.12(+0.48%) |
Dec 30, 2005 | 24.51 | 24.51 | 24.29 | 24.40 | 233,127 | -0.07(-0.27%) |
Dec 29, 2005 | 24.61 | 24.71 | 24.28 | 24.47 | 308,928 | -0.02(-0.09%) |
Dec 28, 2005 | 24.55 | 24.65 | 24.37 | 24.49 | 348,192 | +0.01(+0.06%) |
Dec 27, 2005 | 24.63 | 24.70 | 24.47 | 24.48 | 227,538 | -0.04(-0.18%) |
Dec 23, 2005 | 24.45 | 24.69 | 24.45 | 24.52 | 231,764 | +0.07(+0.27%) |
Dec 22, 2005 | 24.39 | 24.53 | 24.21 | 24.45 | 319,562 | +0.00(+0.00%) |
Dec 21, 2005 | 24.39 | 24.62 | 24.33 | 24.45 | 356,644 | +0.15(+0.63%) |
Dec 20, 2005 | 24.32 | 24.51 | 24.00 | 24.30 | 553,917 | -0.10(-0.39%) |
Dec 19, 2005 | 24.58 | 24.62 | 24.40 | 24.40 | 408,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.46 | 24.72 | 24.46 | 24.58 | 544,783 | +0.12(+0.48%) |
Dec 15, 2005 | 25.06 | 25.19 | 24.45 | 24.46 | 505,246 | -0.54(-2.17%) |
Dec 14, 2005 | 24.80 | 25.20 | 24.80 | 25.01 | 459,439 | +0.02(+0.09%) |
Dec 13, 2005 | 24.65 | 25.06 | 24.65 | 24.98 | 317,790 | +0.11(+0.44%) |
Dec 12, 2005 | 25.09 | 25.31 | 24.87 | 24.87 | 334,695 | -0.23(-0.91%) |
Dec 09, 2005 | 24.91 | 25.23 | 24.76 | 25.10 | 388,955 | +0.26(+1.03%) |
Dec 08, 2005 | 25.67 | 25.67 | 24.68 | 24.84 | 818,265 | -0.04(-0.18%) |
Dec 07, 2005 | 25.03 | 25.12 | 24.81 | 24.89 | 654,939 | -0.05(-0.21%) |
Dec 06, 2005 | 24.72 | 25.01 | 24.68 | 24.94 | 1,086,566 | +0.88(+3.66%) |
Dec 05, 2005 | 23.84 | 24.16 | 22.75 | 24.06 | 1,511,786 | +0.24(+1.02%) |
Dec 02, 2005 | 25.84 | 25.84 | 23.58 | 23.82 | 1,964,272 | -2.04(-7.89%) |