Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.55 | 29.62 | 29.10 | 29.20 | 1,108,094 | -0.35(-1.19%) |
Feb 27, 2006 | 29.39 | 29.72 | 29.39 | 29.55 | 1,142,630 | +0.09(+0.29%) |
Feb 24, 2006 | 29.47 | 29.53 | 29.36 | 29.46 | 786,686 | +0.07(+0.24%) |
Feb 23, 2006 | 29.26 | 29.53 | 29.21 | 29.39 | 1,343,249 | -0.06(-0.22%) |
Feb 22, 2006 | 29.21 | 29.47 | 29.21 | 29.46 | 1,300,036 | +0.33(+1.15%) |
Feb 21, 2006 | 28.92 | 29.22 | 28.86 | 29.12 | 1,195,735 | +0.22(+0.76%) |
Feb 17, 2006 | 28.84 | 28.94 | 28.70 | 28.90 | 2,356,761 | +0.03(+0.12%) |
Feb 16, 2006 | 28.76 | 28.89 | 28.74 | 28.87 | 1,154,604 | +0.03(+0.10%) |
Feb 15, 2006 | 28.75 | 28.92 | 28.64 | 28.84 | 1,334,919 | +0.03(+0.12%) |
Feb 14, 2006 | 29.10 | 29.27 | 28.75 | 28.80 | 1,540,745 | -0.35(-1.21%) |
Feb 13, 2006 | 29.09 | 29.28 | 29.09 | 29.16 | 704,598 | -0.05(-0.18%) |
Feb 10, 2006 | 29.06 | 29.29 | 29.00 | 29.21 | 1,087,095 | +0.17(+0.58%) |
Feb 09, 2006 | 29.04 | 29.27 | 28.91 | 29.04 | 1,295,697 | +0.09(+0.30%) |
Feb 08, 2006 | 28.79 | 28.98 | 28.78 | 28.95 | 1,053,600 | +0.03(+0.10%) |
Feb 07, 2006 | 28.89 | 29.08 | 28.79 | 28.93 | 1,011,081 | -0.05(-0.16%) |
Feb 06, 2006 | 28.93 | 29.02 | 28.88 | 28.97 | 1,139,159 | +0.06(+0.20%) |
Feb 03, 2006 | 28.99 | 29.08 | 28.75 | 28.91 | 1,029,824 | -0.27(-0.93%) |
Feb 02, 2006 | 29.36 | 29.46 | 29.02 | 29.19 | 1,469,765 | -0.32(-1.09%) |
Feb 01, 2006 | 29.13 | 29.55 | 29.13 | 29.51 | 1,149,051 | +0.26(+0.89%) |
Jan 31, 2006 | 29.38 | 29.43 | 29.13 | 29.25 | 1,321,903 | -0.07(-0.24%) |
Jan 30, 2006 | 29.52 | 29.56 | 29.32 | 29.32 | 797,272 | -0.25(-0.86%) |
Jan 27, 2006 | 29.69 | 29.94 | 29.55 | 29.57 | 1,023,230 | -0.11(-0.37%) |
Jan 26, 2006 | 29.67 | 29.88 | 29.56 | 29.68 | 1,465,773 | +0.02(+0.06%) |
Jan 25, 2006 | 30.27 | 30.40 | 29.49 | 29.66 | 2,311,465 | -0.60(-1.98%) |
Jan 24, 2006 | 30.03 | 30.29 | 29.85 | 30.26 | 1,287,541 | +0.31(+1.02%) |
Jan 23, 2006 | 29.88 | 30.10 | 29.84 | 29.96 | 770,025 | +0.02(+0.08%) |
Jan 20, 2006 | 30.08 | 30.34 | 29.84 | 29.93 | 1,603,742 | -0.24(-0.80%) |
Jan 19, 2006 | 29.78 | 30.23 | 29.69 | 30.18 | 1,251,096 | +0.41(+1.37%) |
Jan 18, 2006 | 29.70 | 29.91 | 29.54 | 29.77 | 1,885,582 | +0.06(+0.19%) |
Jan 17, 2006 | 29.39 | 29.71 | 29.21 | 29.71 | 1,484,516 | +0.31(+1.04%) |
Jan 13, 2006 | 29.21 | 29.43 | 29.19 | 29.40 | 876,930 | +0.15(+0.51%) |
Jan 12, 2006 | 29.39 | 29.44 | 29.23 | 29.25 | 1,175,950 | -0.19(-0.65%) |
Jan 11, 2006 | 29.66 | 29.70 | 29.38 | 29.44 | 1,595,933 | -0.30(-1.01%) |
Jan 10, 2006 | 29.58 | 29.81 | 29.54 | 29.74 | 609,148 | -0.02(-0.08%) |
Jan 09, 2006 | 29.93 | 29.95 | 29.68 | 29.77 | 857,319 | -0.14(-0.48%) |
Jan 06, 2006 | 29.62 | 29.96 | 29.48 | 29.91 | 1,121,283 | +0.43(+1.47%) |
Jan 05, 2006 | 29.73 | 29.83 | 29.39 | 29.48 | 1,582,049 | -0.25(-0.85%) |
Jan 04, 2006 | 29.91 | 29.91 | 29.44 | 29.73 | 1,771,735 | -0.15(-0.50%) |
Jan 03, 2006 | 29.79 | 29.94 | 29.52 | 29.88 | 1,562,786 | +0.36(+1.21%) |
Dec 30, 2005 | 29.72 | 29.72 | 29.39 | 29.53 | 655,658 | -0.20(-0.66%) |
Dec 29, 2005 | 29.99 | 30.03 | 29.67 | 29.72 | 617,999 | -0.13(-0.44%) |
Dec 28, 2005 | 29.82 | 29.99 | 29.72 | 29.85 | 751,109 | +0.03(+0.10%) |
Dec 27, 2005 | 29.88 | 30.03 | 29.81 | 29.82 | 840,312 | +0.01(+0.04%) |
Dec 23, 2005 | 29.85 | 30.00 | 29.76 | 29.81 | 540,250 | +0.00(+0.00%) |
Dec 22, 2005 | 29.79 | 29.94 | 29.70 | 29.81 | 736,704 | +0.13(+0.45%) |
Dec 21, 2005 | 30.05 | 30.10 | 29.62 | 29.68 | 1,060,889 | -0.22(-0.75%) |
Dec 20, 2005 | 29.80 | 30.01 | 29.74 | 29.91 | 718,135 | +0.10(+0.35%) |
Dec 19, 2005 | 30.02 | 30.18 | 29.73 | 29.80 | 1,203,024 | -0.32(-1.05%) |
Dec 16, 2005 | 30.15 | 30.41 | 30.04 | 30.12 | 1,628,733 | -0.03(-0.10%) |
Dec 15, 2005 | 30.15 | 30.54 | 30.08 | 30.15 | 2,005,850 | +0.00(+0.00%) |
Dec 14, 2005 | 29.89 | 30.24 | 29.84 | 30.15 | 1,420,130 | +0.36(+1.20%) |
Dec 13, 2005 | 29.58 | 29.84 | 29.58 | 29.79 | 1,290,491 | +0.21(+0.70%) |
Dec 12, 2005 | 29.73 | 29.89 | 29.50 | 29.58 | 1,450,327 | -0.10(-0.33%) |
Dec 09, 2005 | 29.66 | 29.88 | 29.58 | 29.68 | 1,138,464 | +0.11(+0.37%) |
Dec 08, 2005 | 29.56 | 29.79 | 29.43 | 29.57 | 1,653,897 | +0.08(+0.27%) |
Dec 07, 2005 | 29.72 | 29.84 | 29.35 | 29.49 | 855,237 | -0.22(-0.74%) |
Dec 06, 2005 | 29.96 | 30.01 | 29.65 | 29.71 | 1,586,041 | -0.21(-0.71%) |
Dec 05, 2005 | 29.99 | 30.18 | 29.70 | 29.92 | 1,146,100 | -0.56(-1.83%) |
Dec 02, 2005 | 30.29 | 30.48 | 30.08 | 30.48 | 1,065,401 | +0.20(+0.65%) |