Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.02 | 27.99 | 27.74 | 27.79 | 841,410 | -0.23(-0.83%) |
Feb 27, 2006 | 27.88 | 28.09 | 27.88 | 28.02 | 882,969 | +0.25(+0.90%) |
Feb 24, 2006 | 27.79 | 27.80 | 27.60 | 27.77 | 478,104 | -0.05(-0.18%) |
Feb 23, 2006 | 27.84 | 28.03 | 27.82 | 27.82 | 633,256 | -0.15(-0.53%) |
Feb 22, 2006 | 27.79 | 28.00 | 27.79 | 27.97 | 351,501 | +0.21(+0.75%) |
Feb 21, 2006 | 27.99 | 28.05 | 27.69 | 27.76 | 373,665 | -0.15(-0.54%) |
Feb 17, 2006 | 28.01 | 28.02 | 27.90 | 27.91 | 889,353 | -0.17(-0.59%) |
Feb 16, 2006 | 27.96 | 28.08 | 27.94 | 28.08 | 859,479 | +0.09(+0.33%) |
Feb 15, 2006 | 27.83 | 28.00 | 27.73 | 27.98 | 724,564 | +0.12(+0.45%) |
Feb 14, 2006 | 27.57 | 27.87 | 27.49 | 27.86 | 523,879 | +0.31(+1.11%) |
Feb 13, 2006 | 27.61 | 27.61 | 27.44 | 27.55 | 360,656 | -0.07(-0.24%) |
Feb 10, 2006 | 27.49 | 27.67 | 27.41 | 27.62 | 546,525 | +0.10(+0.36%) |
Feb 09, 2006 | 27.53 | 27.68 | 27.51 | 27.52 | 577,001 | -0.01(-0.03%) |
Feb 08, 2006 | 27.30 | 27.56 | 27.30 | 27.53 | 710,471 | +0.19(+0.70%) |
Feb 07, 2006 | 27.43 | 27.54 | 27.27 | 27.34 | 2,263,557 | -0.17(-0.60%) |
Feb 06, 2006 | 27.49 | 27.54 | 27.40 | 27.50 | 960,184 | -0.01(-0.03%) |
Feb 03, 2006 | 27.49 | 27.59 | 27.42 | 27.51 | 743,356 | -0.13(-0.48%) |
Feb 02, 2006 | 27.63 | 27.75 | 27.52 | 27.64 | 907,061 | -0.03(-0.12%) |
Feb 01, 2006 | 27.54 | 27.72 | 27.53 | 27.68 | 1,010,536 | +0.09(+0.33%) |
Jan 31, 2006 | 27.60 | 27.69 | 27.50 | 27.59 | 1,109,915 | -0.10(-0.36%) |
Jan 30, 2006 | 27.42 | 27.85 | 27.42 | 27.69 | 695,654 | -0.07(-0.24%) |
Jan 27, 2006 | 27.64 | 27.89 | 27.62 | 27.75 | 350,899 | +0.12(+0.45%) |
Jan 26, 2006 | 27.63 | 27.69 | 27.52 | 27.63 | 411,972 | +0.12(+0.42%) |
Jan 25, 2006 | 27.61 | 27.68 | 27.40 | 27.51 | 1,517,912 | -0.10(-0.36%) |
Jan 24, 2006 | 27.48 | 27.62 | 27.43 | 27.61 | 859,479 | +0.27(+1.00%) |
Jan 23, 2006 | 27.40 | 27.45 | 27.28 | 27.34 | 952,113 | -0.02(-0.06%) |
Jan 20, 2006 | 27.83 | 27.83 | 27.32 | 27.35 | 1,163,399 | -0.47(-1.70%) |
Jan 19, 2006 | 27.73 | 27.94 | 27.69 | 27.83 | 786,240 | +0.21(+0.75%) |
Jan 18, 2006 | 27.53 | 27.79 | 27.50 | 27.62 | 1,461,778 | -0.09(-0.33%) |
Jan 17, 2006 | 27.76 | 27.81 | 27.64 | 27.71 | 293,801 | -0.15(-0.54%) |
Jan 13, 2006 | 27.90 | 27.93 | 27.77 | 27.86 | 506,894 | +0.01(+0.03%) |
Jan 12, 2006 | 28.04 | 28.04 | 27.83 | 27.85 | 383,904 | -0.25(-0.89%) |
Jan 11, 2006 | 28.08 | 28.33 | 27.94 | 28.10 | 1,090,641 | +0.14(+0.50%) |
Jan 10, 2006 | 27.87 | 28.02 | 27.84 | 27.96 | 635,424 | +0.01(+0.03%) |
Jan 09, 2006 | 27.69 | 27.95 | 27.69 | 27.95 | 785,637 | +0.28(+1.02%) |
Jan 06, 2006 | 27.57 | 27.70 | 27.44 | 27.67 | 388,000 | +0.22(+0.82%) |
Jan 05, 2006 | 27.48 | 27.54 | 27.35 | 27.44 | 766,484 | +0.02(+0.09%) |
Jan 04, 2006 | 27.40 | 27.44 | 27.25 | 27.42 | 4,039,494 | +0.02(+0.09%) |
Jan 03, 2006 | 26.98 | 27.43 | 26.77 | 27.40 | 2,042,152 | +0.29(+1.07%) |
Dec 30, 2005 | 27.12 | 27.30 | 27.09 | 27.10 | 990,058 | -0.17(-0.61%) |
Dec 29, 2005 | 27.32 | 27.40 | 27.27 | 27.27 | 632,654 | -0.01(-0.03%) |
Dec 28, 2005 | 27.31 | 27.36 | 27.26 | 27.28 | 771,303 | +0.05(+0.18%) |
Dec 27, 2005 | 27.59 | 27.59 | 27.23 | 27.23 | 761,184 | -0.23(-0.85%) |
Dec 23, 2005 | 27.48 | 27.50 | 27.40 | 27.46 | 1,363,242 | +0.05(+0.18%) |
Dec 22, 2005 | 27.33 | 27.41 | 27.29 | 27.41 | 885,017 | +0.01(+0.03%) |
Dec 21, 2005 | 28.13 | 28.13 | 27.30 | 27.40 | 2,995,470 | +0.02(+0.09%) |
Dec 20, 2005 | 27.44 | 27.44 | 27.20 | 27.38 | 1,140,632 | -0.06(-0.21%) |
Dec 19, 2005 | 27.67 | 27.77 | 27.38 | 27.44 | 476,417 | -0.30(-1.08%) |
Dec 16, 2005 | 27.88 | 27.88 | 27.67 | 27.74 | 773,712 | -0.21(-0.74%) |
Dec 15, 2005 | 27.98 | 28.12 | 27.84 | 27.94 | 565,317 | -0.06(-0.21%) |
Dec 14, 2005 | 27.86 | 28.09 | 27.86 | 28.00 | 1,266,633 | +0.14(+0.51%) |
Dec 13, 2005 | 27.68 | 27.95 | 27.59 | 27.86 | 975,602 | +0.12(+0.45%) |
Dec 12, 2005 | 27.76 | 27.87 | 27.71 | 27.74 | 628,438 | +0.03(+0.12%) |
Dec 09, 2005 | 27.66 | 27.74 | 27.50 | 27.70 | 858,154 | +0.04(+0.15%) |
Dec 08, 2005 | 27.73 | 27.82 | 27.54 | 27.66 | 630,967 | -0.12(-0.42%) |
Dec 07, 2005 | 27.84 | 27.88 | 27.66 | 27.78 | 1,219,774 | -0.02(-0.09%) |
Dec 06, 2005 | 27.84 | 27.99 | 27.79 | 27.80 | 830,810 | +0.08(+0.30%) |
Dec 05, 2005 | 27.77 | 27.81 | 27.61 | 27.72 | 5,409,361 | -0.17(-0.60%) |
Dec 02, 2005 | 27.74 | 27.93 | 27.74 | 27.88 | 1,222,906 | +0.09(+0.33%) |