Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.27 | 28.40 | 27.80 | 27.94 | 385,100 | -0.33(-1.17%) |
Feb 27, 2006 | 28.40 | 28.53 | 28.14 | 28.27 | 409,200 | +0.04(+0.14%) |
Feb 24, 2006 | 27.95 | 28.38 | 27.76 | 28.23 | 387,900 | +0.16(+0.57%) |
Feb 23, 2006 | 28.18 | 28.50 | 27.54 | 28.07 | 579,000 | -0.11(-0.39%) |
Feb 22, 2006 | 27.73 | 28.51 | 27.73 | 28.18 | 404,700 | +0.53(+1.92%) |
Feb 21, 2006 | 28.18 | 28.30 | 27.56 | 27.65 | 468,000 | -0.66(-2.33%) |
Feb 17, 2006 | 28.85 | 28.85 | 28.23 | 28.31 | 334,500 | -0.47(-1.63%) |
Feb 16, 2006 | 28.96 | 29.16 | 28.53 | 28.78 | 584,500 | -0.23(-0.79%) |
Feb 15, 2006 | 29.00 | 29.77 | 27.00 | 29.01 | 1,694,800 | +4.11(+16.51%) |
Feb 14, 2006 | 26.38 | 26.44 | 24.50 | 24.90 | 827,700 | -1.40(-5.32%) |
Feb 13, 2006 | 26.97 | 27.06 | 26.26 | 26.30 | 488,200 | -0.67(-2.48%) |
Feb 10, 2006 | 27.56 | 27.56 | 26.80 | 26.97 | 362,400 | -0.69(-2.49%) |
Feb 09, 2006 | 27.99 | 28.37 | 27.66 | 27.66 | 418,600 | -0.32(-1.14%) |
Feb 08, 2006 | 27.16 | 28.05 | 27.16 | 27.98 | 285,600 | +0.96(+3.55%) |
Feb 07, 2006 | 26.86 | 27.34 | 26.79 | 27.02 | 256,200 | +0.07(+0.26%) |
Feb 06, 2006 | 27.42 | 27.42 | 26.72 | 26.95 | 311,300 | -0.55(-2.00%) |
Feb 03, 2006 | 27.40 | 27.68 | 27.18 | 27.50 | 398,400 | -0.03(-0.11%) |
Feb 02, 2006 | 27.61 | 27.75 | 27.10 | 27.53 | 341,800 | -0.13(-0.47%) |
Feb 01, 2006 | 26.77 | 27.68 | 26.75 | 27.66 | 255,700 | +0.61(+2.26%) |
Jan 31, 2006 | 27.03 | 27.26 | 26.90 | 27.05 | 403,000 | -0.13(-0.48%) |
Jan 30, 2006 | 27.46 | 27.60 | 27.13 | 27.18 | 180,700 | -0.35(-1.27%) |
Jan 27, 2006 | 27.55 | 27.70 | 27.11 | 27.53 | 180,600 | -0.01(-0.04%) |
Jan 26, 2006 | 27.34 | 27.71 | 27.24 | 27.54 | 183,700 | +0.42(+1.55%) |
Jan 25, 2006 | 27.97 | 27.98 | 26.98 | 27.12 | 214,200 | -0.75(-2.69%) |
Jan 24, 2006 | 27.22 | 27.95 | 27.18 | 27.87 | 313,400 | +0.75(+2.77%) |
Jan 23, 2006 | 26.99 | 27.37 | 26.97 | 27.12 | 199,500 | +0.23(+0.86%) |
Jan 20, 2006 | 27.88 | 27.88 | 26.84 | 26.89 | 233,900 | -0.84(-3.03%) |
Jan 19, 2006 | 27.47 | 27.98 | 27.30 | 27.73 | 126,400 | +0.39(+1.43%) |
Jan 18, 2006 | 27.59 | 27.87 | 27.24 | 27.34 | 213,300 | -0.25(-0.91%) |
Jan 17, 2006 | 27.83 | 28.01 | 27.41 | 27.59 | 234,500 | -0.49(-1.75%) |
Jan 13, 2006 | 28.00 | 28.35 | 28.00 | 28.08 | 132,200 | +0.03(+0.11%) |
Jan 12, 2006 | 28.23 | 28.66 | 27.97 | 28.05 | 208,300 | -0.32(-1.13%) |
Jan 11, 2006 | 28.38 | 28.48 | 28.09 | 28.37 | 221,500 | -0.01(-0.04%) |
Jan 10, 2006 | 28.01 | 28.52 | 27.99 | 28.38 | 252,300 | +0.29(+1.03%) |
Jan 09, 2006 | 28.03 | 28.35 | 28.02 | 28.09 | 130,400 | +0.00(+0.00%) |
Jan 06, 2006 | 27.88 | 28.15 | 27.74 | 28.09 | 213,800 | +0.34(+1.23%) |
Jan 05, 2006 | 27.51 | 27.91 | 27.51 | 27.75 | 504,600 | +0.19(+0.69%) |
Jan 04, 2006 | 27.55 | 27.82 | 27.36 | 27.56 | 413,800 | +0.02(+0.07%) |
Jan 03, 2006 | 27.45 | 28.00 | 27.17 | 27.54 | 712,800 | +0.10(+0.36%) |
Dec 30, 2005 | 27.65 | 27.73 | 27.44 | 27.44 | 166,100 | -0.31(-1.12%) |
Dec 29, 2005 | 27.69 | 27.94 | 27.68 | 27.75 | 89,600 | +0.00(+0.00%) |
Dec 28, 2005 | 27.65 | 28.19 | 27.65 | 27.75 | 318,700 | -0.03(-0.11%) |
Dec 27, 2005 | 28.10 | 28.11 | 27.73 | 27.78 | 259,200 | -0.02(-0.07%) |
Dec 23, 2005 | 27.63 | 27.90 | 27.44 | 27.80 | 259,800 | +0.17(+0.62%) |
Dec 22, 2005 | 27.23 | 27.71 | 27.23 | 27.63 | 359,300 | +0.38(+1.39%) |
Dec 21, 2005 | 27.26 | 27.52 | 26.96 | 27.25 | 646,500 | +0.00(+0.00%) |
Dec 20, 2005 | 27.00 | 27.69 | 26.26 | 27.25 | 828,700 | +0.32(+1.19%) |
Dec 19, 2005 | 29.75 | 29.75 | 26.79 | 26.93 | 1,329,200 | -2.80(-9.42%) |
Dec 16, 2005 | 29.82 | 29.86 | 29.60 | 29.73 | 311,600 | -0.02(-0.07%) |
Dec 15, 2005 | 30.00 | 30.00 | 29.47 | 29.75 | 211,200 | -0.31(-1.03%) |
Dec 14, 2005 | 30.00 | 30.29 | 29.90 | 30.06 | 222,700 | -0.25(-0.82%) |
Dec 13, 2005 | 30.07 | 30.49 | 29.77 | 30.31 | 290,700 | +0.23(+0.76%) |
Dec 12, 2005 | 30.29 | 30.54 | 30.02 | 30.08 | 317,400 | -0.20(-0.66%) |
Dec 09, 2005 | 30.00 | 30.35 | 29.97 | 30.28 | 311,000 | +0.23(+0.77%) |
Dec 08, 2005 | 29.71 | 30.38 | 29.71 | 30.05 | 524,000 | +0.47(+1.59%) |
Dec 07, 2005 | 29.28 | 29.67 | 29.28 | 29.58 | 338,500 | +0.21(+0.72%) |
Dec 06, 2005 | 29.05 | 29.67 | 29.01 | 29.37 | 381,100 | +0.38(+1.31%) |
Dec 05, 2005 | 29.07 | 29.14 | 28.53 | 28.99 | 274,200 | -0.08(-0.28%) |
Dec 02, 2005 | 28.80 | 29.19 | 28.50 | 29.07 | 239,500 | +0.18(+0.62%) |