Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.28 | 30.22 | 29.89 | 30.04 | 182,088 | -0.24(-0.80%) |
Feb 27, 2006 | 30.52 | 30.59 | 30.18 | 30.28 | 152,561 | -0.32(-1.03%) |
Feb 24, 2006 | 30.86 | 30.87 | 30.15 | 30.59 | 112,744 | -0.36(-1.17%) |
Feb 23, 2006 | 30.37 | 31.29 | 29.97 | 30.96 | 136,492 | +0.61(+2.02%) |
Feb 22, 2006 | 29.87 | 30.72 | 29.64 | 30.34 | 107,787 | +0.43(+1.43%) |
Feb 21, 2006 | 30.43 | 30.46 | 29.62 | 29.92 | 205,224 | -0.43(-1.41%) |
Feb 17, 2006 | 30.25 | 30.43 | 30.08 | 30.34 | 53,585 | +0.17(+0.55%) |
Feb 16, 2006 | 29.83 | 30.18 | 29.63 | 30.18 | 88,557 | +0.41(+1.37%) |
Feb 15, 2006 | 29.65 | 29.79 | 29.28 | 29.77 | 66,588 | +0.11(+0.37%) |
Feb 14, 2006 | 29.53 | 29.94 | 29.30 | 29.66 | 55,215 | +0.20(+0.69%) |
Feb 13, 2006 | 29.37 | 29.67 | 29.21 | 29.45 | 42,820 | -0.11(-0.38%) |
Feb 10, 2006 | 29.99 | 30.23 | 29.23 | 29.56 | 175,396 | -0.45(-1.48%) |
Feb 09, 2006 | 30.17 | 30.32 | 29.91 | 30.01 | 95,884 | -0.08(-0.28%) |
Feb 08, 2006 | 29.43 | 30.16 | 29.39 | 30.09 | 153,487 | +0.67(+2.27%) |
Feb 07, 2006 | 29.67 | 29.67 | 29.11 | 29.43 | 196,618 | -0.14(-0.47%) |
Feb 06, 2006 | 29.71 | 29.71 | 29.23 | 29.56 | 288,624 | -0.21(-0.72%) |
Feb 03, 2006 | 28.83 | 29.86 | 28.80 | 29.78 | 165,773 | +0.78(+2.69%) |
Feb 02, 2006 | 28.84 | 29.09 | 28.55 | 29.00 | 128,475 | +0.28(+0.97%) |
Feb 01, 2006 | 28.31 | 28.99 | 28.24 | 28.72 | 98,465 | +0.49(+1.74%) |
Jan 31, 2006 | 28.52 | 28.77 | 27.95 | 28.23 | 142,899 | -0.25(-0.88%) |
Jan 30, 2006 | 28.08 | 29.08 | 27.80 | 28.48 | 160,148 | +0.44(+1.55%) |
Jan 27, 2006 | 27.26 | 28.05 | 27.40 | 28.04 | 255,633 | +0.79(+2.89%) |
Jan 26, 2006 | 26.65 | 27.67 | 26.51 | 27.26 | 202,469 | +0.77(+2.90%) |
Jan 25, 2006 | 26.84 | 26.84 | 26.24 | 26.49 | 148,139 | -0.18(-0.66%) |
Jan 24, 2006 | 26.60 | 26.82 | 26.34 | 26.66 | 105,924 | +0.24(+0.91%) |
Jan 23, 2006 | 26.79 | 26.97 | 26.42 | 26.42 | 188,407 | -0.37(-1.38%) |
Jan 20, 2006 | 26.84 | 27.02 | 26.65 | 26.79 | 283,656 | +0.08(+0.31%) |
Jan 19, 2006 | 26.61 | 26.71 | 26.25 | 26.71 | 49,278 | +0.13(+0.49%) |
Jan 18, 2006 | 26.12 | 26.62 | 25.88 | 26.58 | 114,550 | +0.30(+1.13%) |
Jan 17, 2006 | 26.28 | 26.43 | 26.10 | 26.28 | 63,254 | -0.21(-0.80%) |
Jan 13, 2006 | 26.64 | 26.89 | 26.48 | 26.50 | 110,129 | -0.41(-1.52%) |
Jan 12, 2006 | 26.79 | 27.07 | 26.24 | 26.90 | 177,763 | +1.08(+4.16%) |
Jan 11, 2006 | 26.38 | 26.38 | 25.73 | 25.83 | 229,339 | -0.61(-2.31%) |
Jan 10, 2006 | 26.49 | 26.51 | 26.29 | 26.44 | 148,068 | -0.26(-0.97%) |
Jan 09, 2006 | 26.61 | 26.72 | 26.39 | 26.70 | 97,140 | +0.19(+0.73%) |
Jan 06, 2006 | 26.56 | 26.69 | 26.10 | 26.51 | 97,693 | +0.18(+0.67%) |
Jan 05, 2006 | 26.24 | 26.42 | 26.24 | 26.33 | 52,850 | -0.09(-0.35%) |
Jan 04, 2006 | 26.38 | 26.63 | 26.23 | 26.42 | 338,902 | +0.00(+0.00%) |
Jan 03, 2006 | 26.04 | 26.53 | 25.87 | 26.42 | 408,373 | +0.40(+1.53%) |
Dec 30, 2005 | 25.83 | 26.17 | 25.83 | 26.02 | 84,449 | +0.04(+0.14%) |
Dec 29, 2005 | 25.85 | 26.19 | 25.82 | 25.99 | 69,435 | -0.06(-0.25%) |
Dec 28, 2005 | 26.42 | 26.42 | 26.00 | 26.05 | 25,024 | -0.32(-1.23%) |
Dec 27, 2005 | 26.38 | 26.54 | 26.27 | 26.38 | 156,297 | +0.03(+0.11%) |
Dec 23, 2005 | 26.42 | 26.51 | 26.12 | 26.35 | 42,506 | +0.01(+0.04%) |
Dec 22, 2005 | 25.73 | 26.40 | 25.73 | 26.34 | 97,217 | +0.52(+2.01%) |
Dec 21, 2005 | 25.73 | 25.85 | 25.73 | 25.82 | 45,923 | +0.18(+0.69%) |
Dec 20, 2005 | 25.61 | 25.78 | 25.61 | 25.64 | 56,077 | -0.03(-0.11%) |
Dec 19, 2005 | 25.75 | 25.83 | 25.63 | 25.67 | 100,150 | -0.15(-0.57%) |
Dec 16, 2005 | 26.05 | 26.05 | 25.73 | 25.82 | 207,114 | -0.23(-0.89%) |
Dec 15, 2005 | 26.14 | 26.28 | 25.87 | 26.05 | 130,556 | +0.06(+0.21%) |
Dec 14, 2005 | 25.97 | 26.24 | 25.65 | 26.00 | 157,824 | +0.04(+0.14%) |
Dec 13, 2005 | 26.03 | 26.21 | 25.82 | 25.96 | 123,386 | -0.06(-0.21%) |
Dec 12, 2005 | 26.45 | 26.46 | 25.82 | 26.01 | 163,126 | -0.39(-1.47%) |
Dec 09, 2005 | 25.91 | 26.51 | 25.87 | 26.40 | 198,715 | +0.38(+1.46%) |
Dec 08, 2005 | 25.86 | 26.14 | 25.74 | 26.02 | 92,525 | +0.09(+0.36%) |
Dec 07, 2005 | 26.88 | 26.88 | 25.86 | 25.93 | 260,391 | -0.97(-3.62%) |
Dec 06, 2005 | 26.72 | 27.09 | 26.72 | 26.90 | 104,996 | +0.19(+0.69%) |
Dec 05, 2005 | 27.30 | 27.44 | 26.66 | 26.72 | 174,463 | -0.63(-2.31%) |
Dec 02, 2005 | 27.67 | 27.67 | 27.30 | 27.35 | 84,368 | -0.24(-0.87%) |