Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.25 | 23.38 | 22.76 | 23.29 | 251,787 | +0.04(+0.17%) |
Feb 27, 2006 | 23.40 | 23.58 | 23.09 | 23.25 | 335,080 | -0.36(-1.52%) |
Feb 24, 2006 | 23.58 | 23.85 | 23.33 | 23.61 | 187,267 | +0.57(+2.47%) |
Feb 23, 2006 | 24.02 | 24.24 | 22.90 | 23.04 | 925,518 | -1.06(-4.40%) |
Feb 22, 2006 | 24.50 | 24.62 | 23.80 | 24.10 | 178,972 | -0.61(-2.47%) |
Feb 21, 2006 | 24.00 | 24.85 | 23.97 | 24.71 | 363,857 | +0.95(+4.00%) |
Feb 17, 2006 | 24.21 | 24.49 | 23.52 | 23.76 | 272,164 | -0.24(-1.00%) |
Feb 16, 2006 | 23.40 | 24.02 | 23.11 | 24.00 | 704,400 | +0.70(+3.00%) |
Feb 15, 2006 | 23.80 | 24.54 | 23.27 | 23.30 | 317,735 | -0.32(-1.35%) |
Feb 14, 2006 | 23.56 | 24.00 | 23.04 | 23.62 | 274,722 | -0.05(-0.21%) |
Feb 13, 2006 | 24.34 | 24.51 | 23.29 | 23.67 | 323,674 | -0.85(-3.47%) |
Feb 10, 2006 | 24.62 | 24.82 | 23.68 | 24.52 | 295,790 | +0.02(+0.08%) |
Feb 09, 2006 | 26.37 | 26.53 | 24.40 | 24.50 | 553,119 | -1.58(-6.06%) |
Feb 08, 2006 | 26.61 | 26.65 | 25.53 | 26.08 | 345,450 | -0.60(-2.25%) |
Feb 07, 2006 | 28.65 | 28.65 | 26.51 | 26.68 | 371,217 | -2.21(-7.65%) |
Feb 06, 2006 | 28.54 | 29.11 | 28.54 | 28.89 | 317,410 | +0.18(+0.63%) |
Feb 03, 2006 | 27.84 | 29.48 | 27.83 | 28.71 | 680,771 | +0.70(+2.50%) |
Feb 02, 2006 | 28.70 | 29.00 | 27.60 | 28.01 | 550,233 | -0.88(-3.05%) |
Feb 01, 2006 | 28.73 | 29.70 | 28.28 | 28.89 | 397,193 | +0.03(+0.10%) |
Jan 31, 2006 | 29.25 | 29.43 | 28.37 | 28.86 | 363,711 | -0.22(-0.76%) |
Jan 30, 2006 | 27.75 | 29.33 | 27.55 | 29.08 | 505,603 | +1.61(+5.86%) |
Jan 27, 2006 | 27.20 | 27.90 | 27.20 | 27.47 | 396,455 | +0.39(+1.44%) |
Jan 26, 2006 | 26.54 | 27.22 | 25.59 | 27.08 | 449,946 | +0.48(+1.80%) |
Jan 25, 2006 | 27.25 | 27.37 | 26.12 | 26.60 | 406,885 | -0.45(-1.66%) |
Jan 24, 2006 | 26.31 | 27.34 | 26.31 | 27.05 | 288,767 | +0.40(+1.50%) |
Jan 23, 2006 | 26.62 | 27.28 | 26.21 | 26.65 | 280,632 | -0.26(-0.97%) |
Jan 20, 2006 | 26.46 | 27.13 | 26.28 | 26.91 | 517,415 | +0.53(+2.01%) |
Jan 19, 2006 | 25.17 | 26.48 | 24.75 | 26.38 | 500,528 | +1.38(+5.52%) |
Jan 18, 2006 | 26.23 | 26.57 | 24.82 | 25.00 | 502,702 | -1.00(-3.85%) |
Jan 17, 2006 | 25.16 | 26.21 | 25.15 | 26.00 | 332,855 | +0.91(+3.63%) |
Jan 13, 2006 | 24.29 | 25.19 | 24.26 | 25.09 | 259,660 | +0.65(+2.66%) |
Jan 12, 2006 | 24.18 | 25.24 | 24.18 | 24.44 | 370,100 | +0.47(+1.96%) |
Jan 11, 2006 | 24.16 | 24.25 | 23.80 | 23.97 | 295,011 | -0.31(-1.28%) |
Jan 10, 2006 | 25.00 | 25.07 | 24.10 | 24.28 | 557,446 | -0.96(-3.80%) |
Jan 09, 2006 | 25.35 | 25.50 | 24.88 | 25.24 | 201,712 | -0.09(-0.36%) |
Jan 06, 2006 | 25.22 | 25.67 | 25.11 | 25.33 | 209,188 | +0.30(+1.20%) |
Jan 05, 2006 | 25.15 | 25.28 | 24.06 | 25.03 | 298,837 | -0.16(-0.64%) |
Jan 04, 2006 | 24.98 | 25.39 | 24.76 | 25.19 | 296,607 | +0.14(+0.56%) |
Jan 03, 2006 | 24.59 | 25.97 | 24.59 | 25.05 | 412,843 | +0.35(+1.42%) |
Dec 30, 2005 | 24.91 | 24.97 | 24.17 | 24.70 | 246,427 | -0.47(-1.87%) |
Dec 29, 2005 | 24.98 | 25.68 | 24.54 | 25.17 | 169,345 | +0.25(+1.00%) |
Dec 28, 2005 | 24.60 | 25.24 | 24.48 | 24.92 | 178,500 | +0.49(+2.01%) |
Dec 27, 2005 | 25.55 | 25.74 | 24.03 | 24.43 | 380,500 | -1.42(-5.49%) |
Dec 23, 2005 | 26.28 | 26.43 | 25.50 | 25.85 | 208,532 | -0.57(-2.16%) |
Dec 22, 2005 | 26.62 | 26.86 | 26.26 | 26.42 | 141,933 | -0.37(-1.38%) |
Dec 21, 2005 | 26.82 | 26.82 | 26.14 | 26.79 | 171,084 | +0.12(+0.45%) |
Dec 20, 2005 | 26.06 | 26.83 | 25.95 | 26.67 | 132,844 | +0.46(+1.76%) |
Dec 19, 2005 | 26.76 | 27.20 | 25.94 | 26.21 | 264,133 | -0.69(-2.57%) |
Dec 16, 2005 | 27.63 | 27.64 | 26.58 | 26.90 | 277,148 | -0.64(-2.32%) |
Dec 15, 2005 | 28.22 | 28.22 | 26.55 | 27.54 | 575,889 | -0.49(-1.75%) |
Dec 14, 2005 | 28.23 | 28.36 | 27.66 | 28.03 | 356,171 | -0.16(-0.57%) |
Dec 13, 2005 | 27.65 | 28.46 | 27.65 | 28.19 | 328,963 | +0.46(+1.66%) |
Dec 12, 2005 | 27.71 | 27.92 | 27.25 | 27.73 | 172,965 | +0.38(+1.39%) |
Dec 09, 2005 | 27.53 | 27.70 | 27.02 | 27.35 | 127,403 | -0.11(-0.40%) |
Dec 08, 2005 | 27.16 | 27.49 | 26.52 | 27.46 | 163,452 | +0.44(+1.63%) |
Dec 07, 2005 | 27.50 | 27.50 | 26.37 | 27.02 | 148,842 | -0.32(-1.17%) |
Dec 06, 2005 | 27.06 | 27.45 | 26.50 | 27.34 | 129,511 | +0.48(+1.79%) |
Dec 05, 2005 | 27.00 | 27.45 | 26.80 | 26.86 | 180,036 | +0.26(+0.98%) |
Dec 02, 2005 | 26.50 | 27.20 | 26.31 | 26.60 | 180,456 | +0.13(+0.49%) |