Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.87 | 28.87 | 28.23 | 28.25 | 107,066 | -0.62(-2.15%) |
Feb 27, 2006 | 28.49 | 28.87 | 28.41 | 28.87 | 17,148 | +0.20(+0.71%) |
Feb 24, 2006 | 28.09 | 28.67 | 27.87 | 28.66 | 18,953 | +0.49(+1.73%) |
Feb 23, 2006 | 28.45 | 28.78 | 28.18 | 28.18 | 22,112 | -0.35(-1.21%) |
Feb 22, 2006 | 27.70 | 28.79 | 27.70 | 28.52 | 22,676 | +0.82(+2.98%) |
Feb 21, 2006 | 27.65 | 27.75 | 27.54 | 27.70 | 22,789 | -0.12(-0.45%) |
Feb 17, 2006 | 27.64 | 27.82 | 27.49 | 27.82 | 13,200 | +0.41(+1.49%) |
Feb 16, 2006 | 27.01 | 27.42 | 26.93 | 27.42 | 8,010 | +0.47(+1.74%) |
Feb 15, 2006 | 26.71 | 27.22 | 26.63 | 26.95 | 16,923 | +0.19(+0.70%) |
Feb 14, 2006 | 26.72 | 26.86 | 26.50 | 26.76 | 40,953 | -0.01(-0.03%) |
Feb 13, 2006 | 27.10 | 27.10 | 26.55 | 26.77 | 17,825 | -0.76(-2.77%) |
Feb 10, 2006 | 27.57 | 27.63 | 26.82 | 27.53 | 45,128 | -0.08(-0.29%) |
Feb 09, 2006 | 27.41 | 27.80 | 27.32 | 27.61 | 24,369 | +0.29(+1.07%) |
Feb 08, 2006 | 26.76 | 27.34 | 26.76 | 27.32 | 15,794 | +0.34(+1.25%) |
Feb 07, 2006 | 26.78 | 27.57 | 26.71 | 26.98 | 21,435 | +0.12(+0.43%) |
Feb 06, 2006 | 26.96 | 26.96 | 26.55 | 26.87 | 10,605 | -0.09(-0.33%) |
Feb 03, 2006 | 27.30 | 27.61 | 26.95 | 26.95 | 14,328 | -0.39(-1.43%) |
Feb 02, 2006 | 28.19 | 28.20 | 27.25 | 27.34 | 24,256 | -0.86(-3.05%) |
Feb 01, 2006 | 27.27 | 28.20 | 27.24 | 28.20 | 18,841 | +0.80(+2.91%) |
Jan 31, 2006 | 27.63 | 27.63 | 27.15 | 27.41 | 26,851 | -0.19(-0.71%) |
Jan 30, 2006 | 28.02 | 28.15 | 27.37 | 27.60 | 30,123 | -0.51(-1.80%) |
Jan 27, 2006 | 27.29 | 28.19 | 26.93 | 28.11 | 37,682 | +0.82(+3.02%) |
Jan 26, 2006 | 26.60 | 27.28 | 26.32 | 27.28 | 45,466 | +0.69(+2.60%) |
Jan 25, 2006 | 26.50 | 26.59 | 26.39 | 26.59 | 15,456 | +0.01(+0.03%) |
Jan 24, 2006 | 25.97 | 26.58 | 25.84 | 26.58 | 34,635 | +0.59(+2.29%) |
Jan 23, 2006 | 25.93 | 26.07 | 25.72 | 25.99 | 16,697 | +0.02(+0.07%) |
Jan 20, 2006 | 26.59 | 26.59 | 25.95 | 25.97 | 18,841 | -0.61(-2.30%) |
Jan 19, 2006 | 25.97 | 26.59 | 25.96 | 26.58 | 15,343 | +0.62(+2.39%) |
Jan 18, 2006 | 25.66 | 25.97 | 25.66 | 25.96 | 18,841 | +0.24(+0.93%) |
Jan 17, 2006 | 26.08 | 26.10 | 25.65 | 25.72 | 16,246 | -0.44(-1.69%) |
Jan 13, 2006 | 25.86 | 26.23 | 25.86 | 26.17 | 20,984 | +0.46(+1.79%) |
Jan 12, 2006 | 26.00 | 26.10 | 25.70 | 25.70 | 12,410 | -0.38(-1.46%) |
Jan 11, 2006 | 26.01 | 26.11 | 25.73 | 26.09 | 30,800 | +0.09(+0.34%) |
Jan 10, 2006 | 25.35 | 26.10 | 25.33 | 26.00 | 19,179 | +0.58(+2.27%) |
Jan 09, 2006 | 25.04 | 25.57 | 25.04 | 25.42 | 8,912 | +0.45(+1.81%) |
Jan 06, 2006 | 24.57 | 24.97 | 24.45 | 24.97 | 23,015 | +0.40(+1.62%) |
Jan 05, 2006 | 24.37 | 24.74 | 24.33 | 24.57 | 20,759 | +0.17(+0.69%) |
Jan 04, 2006 | 23.99 | 24.67 | 23.98 | 24.40 | 17,035 | +0.41(+1.70%) |
Jan 03, 2006 | 24.55 | 24.55 | 23.68 | 23.99 | 26,174 | -0.61(-2.49%) |
Dec 30, 2005 | 24.55 | 24.76 | 24.40 | 24.61 | 19,292 | -0.02(-0.07%) |
Dec 29, 2005 | 24.98 | 24.98 | 24.46 | 24.62 | 22,000 | -0.35(-1.42%) |
Dec 28, 2005 | 24.00 | 24.99 | 23.95 | 24.98 | 30,123 | +1.05(+4.37%) |
Dec 27, 2005 | 24.62 | 24.62 | 23.93 | 23.93 | 14,441 | -0.73(-2.95%) |
Dec 23, 2005 | 24.68 | 24.72 | 24.51 | 24.66 | 2,933 | +0.07(+0.29%) |
Dec 22, 2005 | 24.35 | 24.64 | 24.17 | 24.59 | 20,646 | +0.11(+0.43%) |
Dec 21, 2005 | 24.29 | 24.54 | 24.15 | 24.48 | 10,492 | +0.11(+0.44%) |
Dec 20, 2005 | 24.33 | 24.47 | 24.15 | 24.37 | 27,979 | -0.03(-0.11%) |
Dec 19, 2005 | 24.92 | 24.92 | 24.29 | 24.40 | 21,774 | -0.59(-2.38%) |
Dec 16, 2005 | 25.08 | 25.15 | 24.64 | 25.00 | 93,528 | -0.09(-0.35%) |
Dec 15, 2005 | 25.60 | 25.60 | 24.79 | 25.08 | 17,712 | -0.56(-2.18%) |
Dec 14, 2005 | 25.60 | 25.86 | 25.57 | 25.64 | 12,748 | +0.04(+0.17%) |
Dec 13, 2005 | 25.44 | 25.60 | 25.35 | 25.60 | 17,261 | -0.04(-0.17%) |
Dec 12, 2005 | 25.62 | 25.70 | 25.39 | 25.64 | 14,328 | +0.03(+0.10%) |
Dec 09, 2005 | 25.37 | 25.62 | 25.13 | 25.62 | 8,687 | +0.31(+1.23%) |
Dec 08, 2005 | 24.82 | 25.76 | 24.80 | 25.31 | 15,117 | +0.45(+1.82%) |
Dec 07, 2005 | 25.31 | 25.31 | 24.76 | 24.85 | 14,666 | -0.40(-1.58%) |
Dec 06, 2005 | 25.19 | 25.65 | 25.19 | 25.25 | 13,312 | +0.11(+0.42%) |
Dec 05, 2005 | 25.17 | 25.25 | 24.89 | 25.15 | 14,892 | -0.07(-0.28%) |
Dec 02, 2005 | 24.73 | 25.22 | 24.61 | 25.22 | 27,641 | +0.41(+1.64%) |