Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.32 | 28.94 | 28.20 | 28.51 | 459,874 | +0.20(+0.69%) |
Feb 27, 2006 | 27.99 | 28.39 | 27.99 | 28.32 | 262,744 | +0.31(+1.11%) |
Feb 24, 2006 | 27.70 | 28.12 | 27.47 | 28.01 | 412,511 | +0.39(+1.42%) |
Feb 23, 2006 | 27.73 | 28.16 | 27.57 | 27.61 | 239,798 | -0.05(-0.16%) |
Feb 22, 2006 | 27.08 | 27.80 | 27.08 | 27.66 | 256,864 | +0.63(+2.32%) |
Feb 21, 2006 | 26.81 | 27.06 | 26.77 | 27.03 | 213,628 | +0.17(+0.65%) |
Feb 17, 2006 | 26.93 | 26.98 | 26.71 | 26.86 | 153,899 | -0.13(-0.48%) |
Feb 16, 2006 | 26.97 | 27.22 | 26.96 | 26.99 | 113,013 | -0.06(-0.22%) |
Feb 15, 2006 | 26.71 | 27.05 | 26.68 | 27.05 | 132,663 | +0.21(+0.79%) |
Feb 14, 2006 | 26.74 | 26.86 | 26.67 | 26.83 | 157,592 | +0.16(+0.60%) |
Feb 13, 2006 | 26.86 | 27.06 | 26.55 | 26.68 | 255,082 | -0.31(-1.15%) |
Feb 10, 2006 | 26.80 | 26.99 | 26.59 | 26.99 | 170,116 | +0.28(+1.05%) |
Feb 09, 2006 | 26.86 | 26.95 | 26.55 | 26.71 | 317,032 | -0.09(-0.34%) |
Feb 08, 2006 | 26.83 | 27.05 | 26.61 | 26.80 | 301,287 | -0.07(-0.25%) |
Feb 07, 2006 | 26.65 | 26.93 | 26.35 | 26.86 | 360,065 | +0.29(+1.08%) |
Feb 06, 2006 | 27.30 | 27.90 | 26.56 | 26.58 | 433,648 | -0.91(-3.30%) |
Feb 03, 2006 | 27.37 | 27.50 | 27.28 | 27.49 | 217,303 | -0.01(-0.03%) |
Feb 02, 2006 | 27.67 | 27.93 | 27.33 | 27.49 | 130,334 | -0.34(-1.22%) |
Feb 01, 2006 | 27.89 | 28.19 | 27.81 | 27.83 | 317,018 | -0.09(-0.33%) |
Jan 31, 2006 | 27.92 | 28.17 | 27.36 | 27.92 | 403,326 | -0.16(-0.57%) |
Jan 30, 2006 | 28.49 | 28.82 | 27.95 | 28.08 | 335,761 | -0.35(-1.22%) |
Jan 27, 2006 | 27.90 | 28.98 | 27.86 | 28.43 | 651,608 | +0.45(+1.62%) |
Jan 26, 2006 | 27.37 | 28.09 | 27.32 | 27.98 | 586,877 | +0.58(+2.13%) |
Jan 25, 2006 | 27.42 | 27.54 | 27.11 | 27.39 | 492,781 | +0.14(+0.50%) |
Jan 24, 2006 | 27.05 | 27.33 | 27.04 | 27.26 | 224,928 | +0.17(+0.61%) |
Jan 23, 2006 | 27.36 | 27.36 | 26.99 | 27.09 | 231,597 | -0.11(-0.42%) |
Jan 20, 2006 | 27.58 | 27.59 | 27.20 | 27.21 | 306,607 | -0.28(-1.02%) |
Jan 19, 2006 | 27.74 | 27.89 | 27.43 | 27.49 | 278,264 | -0.28(-1.01%) |
Jan 18, 2006 | 27.65 | 28.02 | 27.47 | 27.77 | 172,432 | -0.05(-0.19%) |
Jan 17, 2006 | 28.22 | 28.22 | 27.77 | 27.82 | 375,139 | -0.35(-1.24%) |
Jan 13, 2006 | 28.20 | 28.57 | 28.09 | 28.17 | 644,291 | +0.37(+1.33%) |
Jan 12, 2006 | 28.23 | 28.33 | 27.66 | 27.80 | 226,423 | -0.49(-1.74%) |
Jan 11, 2006 | 28.31 | 28.51 | 28.12 | 28.29 | 214,540 | -0.01(-0.03%) |
Jan 10, 2006 | 27.88 | 28.29 | 27.88 | 28.29 | 236,107 | +0.38(+1.35%) |
Jan 09, 2006 | 27.93 | 27.98 | 27.77 | 27.92 | 312,177 | +0.05(+0.19%) |
Jan 06, 2006 | 28.06 | 28.35 | 27.73 | 27.86 | 263,668 | -0.09(-0.32%) |
Jan 05, 2006 | 27.99 | 28.04 | 27.83 | 27.95 | 143,537 | -0.10(-0.35%) |
Jan 04, 2006 | 28.17 | 28.42 | 27.92 | 28.05 | 411,435 | -0.02(-0.05%) |
Jan 03, 2006 | 27.61 | 28.24 | 27.56 | 28.07 | 425,548 | +0.46(+1.67%) |
Dec 30, 2005 | 27.82 | 27.84 | 27.36 | 27.61 | 197,855 | -0.17(-0.60%) |
Dec 29, 2005 | 28.03 | 28.25 | 27.73 | 27.77 | 225,503 | -0.10(-0.35%) |
Dec 28, 2005 | 27.79 | 28.06 | 27.49 | 27.87 | 323,575 | +0.14(+0.52%) |
Dec 27, 2005 | 27.99 | 28.14 | 27.73 | 27.73 | 253,124 | -0.11(-0.38%) |
Dec 23, 2005 | 27.68 | 27.89 | 27.68 | 27.83 | 120,549 | +0.05(+0.16%) |
Dec 22, 2005 | 27.91 | 27.93 | 27.52 | 27.79 | 122,670 | -0.10(-0.35%) |
Dec 21, 2005 | 27.94 | 27.95 | 27.57 | 27.89 | 452,580 | +0.14(+0.52%) |
Dec 20, 2005 | 27.73 | 28.42 | 27.62 | 27.74 | 254,958 | +0.02(+0.08%) |
Dec 19, 2005 | 28.04 | 28.13 | 27.64 | 27.72 | 325,953 | -0.39(-1.37%) |
Dec 16, 2005 | 28.31 | 28.53 | 27.93 | 28.11 | 422,434 | +0.00(+0.00%) |
Dec 15, 2005 | 28.48 | 28.48 | 27.98 | 28.11 | 409,657 | -0.17(-0.62%) |
Dec 14, 2005 | 27.81 | 28.56 | 27.80 | 28.28 | 580,276 | +0.22(+0.78%) |
Dec 13, 2005 | 27.50 | 28.06 | 27.47 | 28.06 | 357,282 | +0.50(+1.81%) |
Dec 12, 2005 | 27.60 | 27.75 | 27.53 | 27.56 | 344,524 | -0.05(-0.19%) |
Dec 09, 2005 | 27.61 | 27.80 | 27.55 | 27.61 | 281,632 | +0.00(+0.00%) |
Dec 08, 2005 | 27.65 | 27.99 | 27.46 | 27.61 | 177,702 | -0.13(-0.46%) |
Dec 07, 2005 | 28.18 | 28.34 | 27.56 | 27.74 | 326,815 | -0.56(-1.98%) |
Dec 06, 2005 | 28.21 | 28.53 | 28.11 | 28.30 | 269,082 | +0.14(+0.51%) |
Dec 05, 2005 | 28.45 | 28.55 | 28.02 | 28.16 | 318,628 | -0.21(-0.75%) |
Dec 02, 2005 | 28.67 | 28.68 | 28.17 | 28.37 | 304,334 | -0.45(-1.55%) |