Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.72 | 31.64 | 31.38 | 31.60 | 49,033 | -0.12(-0.39%) |
Feb 27, 2006 | 31.56 | 31.72 | 31.56 | 31.72 | 63,928 | +0.17(+0.52%) |
Feb 24, 2006 | 30.98 | 31.55 | 30.98 | 31.55 | 34,493 | +0.21(+0.68%) |
Feb 23, 2006 | 31.24 | 31.49 | 30.98 | 31.34 | 49,068 | +0.12(+0.38%) |
Feb 22, 2006 | 30.98 | 31.27 | 30.78 | 31.22 | 58,906 | +0.40(+1.30%) |
Feb 21, 2006 | 31.20 | 31.20 | 30.76 | 30.82 | 13,380 | -0.38(-1.21%) |
Feb 17, 2006 | 30.82 | 31.23 | 30.77 | 31.20 | 60,480 | +0.24(+0.78%) |
Feb 16, 2006 | 30.78 | 30.97 | 30.61 | 30.96 | 53,860 | +0.36(+1.17%) |
Feb 15, 2006 | 30.55 | 30.76 | 30.41 | 30.60 | 61,868 | -0.05(-0.16%) |
Feb 14, 2006 | 30.69 | 30.81 | 30.57 | 30.65 | 32,137 | +0.01(+0.02%) |
Feb 13, 2006 | 31.03 | 31.03 | 30.61 | 30.65 | 23,808 | -0.22(-0.71%) |
Feb 10, 2006 | 31.33 | 31.34 | 30.87 | 30.87 | 36,471 | -0.35(-1.13%) |
Feb 09, 2006 | 31.00 | 31.30 | 30.87 | 31.22 | 37,146 | +0.31(+1.00%) |
Feb 08, 2006 | 30.81 | 30.91 | 30.69 | 30.91 | 111,798 | -0.02(-0.07%) |
Feb 07, 2006 | 30.65 | 30.99 | 30.65 | 30.93 | 48,940 | +0.03(+0.11%) |
Feb 06, 2006 | 31.00 | 31.08 | 30.62 | 30.89 | 74,810 | -0.10(-0.33%) |
Feb 03, 2006 | 31.32 | 31.32 | 30.76 | 31.00 | 52,726 | -0.17(-0.55%) |
Feb 02, 2006 | 31.00 | 31.17 | 31.00 | 31.17 | 39,985 | +0.08(+0.27%) |
Feb 01, 2006 | 31.69 | 31.69 | 31.00 | 31.09 | 38,506 | -0.32(-1.03%) |
Jan 31, 2006 | 31.30 | 31.49 | 31.20 | 31.41 | 98,780 | +0.25(+0.82%) |
Jan 30, 2006 | 31.62 | 31.62 | 31.16 | 31.16 | 29,438 | -0.49(-1.55%) |
Jan 27, 2006 | 31.31 | 31.64 | 31.31 | 31.64 | 14,071 | +0.27(+0.86%) |
Jan 26, 2006 | 31.16 | 31.49 | 31.16 | 31.38 | 46,420 | +0.16(+0.51%) |
Jan 25, 2006 | 31.40 | 31.40 | 31.19 | 31.22 | 53,217 | -0.34(-1.09%) |
Jan 24, 2006 | 31.44 | 31.67 | 31.44 | 31.56 | 28,265 | +0.15(+0.48%) |
Jan 23, 2006 | 31.25 | 31.44 | 31.24 | 31.41 | 15,898 | +0.18(+0.57%) |
Jan 20, 2006 | 31.67 | 31.67 | 31.04 | 31.23 | 20,134 | -0.55(-1.73%) |
Jan 19, 2006 | 31.52 | 31.80 | 31.46 | 31.78 | 25,021 | +0.08(+0.24%) |
Jan 18, 2006 | 31.71 | 31.71 | 31.38 | 31.71 | 30,816 | +0.07(+0.22%) |
Jan 17, 2006 | 31.75 | 31.82 | 31.55 | 31.64 | 72,993 | -0.23(-0.73%) |
Jan 13, 2006 | 31.76 | 31.96 | 31.69 | 31.87 | 53,722 | +0.03(+0.11%) |
Jan 12, 2006 | 32.06 | 32.13 | 31.81 | 31.84 | 31,358 | -0.21(-0.65%) |
Jan 11, 2006 | 32.26 | 32.28 | 32.04 | 32.04 | 54,320 | -0.16(-0.49%) |
Jan 10, 2006 | 32.05 | 32.29 | 31.84 | 32.20 | 83,532 | +0.22(+0.69%) |
Jan 09, 2006 | 32.15 | 32.26 | 31.67 | 31.98 | 80,713 | -0.43(-1.32%) |
Jan 06, 2006 | 32.24 | 32.41 | 32.06 | 32.41 | 30,109 | +0.08(+0.23%) |
Jan 05, 2006 | 32.19 | 32.35 | 32.06 | 32.33 | 52,250 | +0.21(+0.67%) |
Jan 04, 2006 | 31.63 | 32.14 | 31.63 | 32.12 | 61,052 | +0.51(+1.61%) |
Jan 03, 2006 | 31.20 | 31.61 | 30.89 | 31.61 | 79,780 | +0.32(+1.01%) |
Dec 30, 2005 | 31.25 | 31.38 | 31.13 | 31.29 | 29,864 | -0.28(-0.89%) |
Dec 29, 2005 | 30.97 | 31.58 | 30.97 | 31.58 | 37,819 | +0.67(+2.16%) |
Dec 28, 2005 | 31.69 | 31.69 | 30.91 | 30.91 | 133,416 | -0.56(-1.79%) |
Dec 27, 2005 | 31.80 | 31.82 | 31.47 | 31.47 | 16,840 | -0.34(-1.06%) |
Dec 23, 2005 | 31.74 | 31.93 | 31.74 | 31.81 | 7,769 | -0.14(-0.45%) |
Dec 22, 2005 | 32.18 | 32.18 | 31.82 | 31.95 | 41,807 | +0.00(+0.00%) |
Dec 21, 2005 | 31.94 | 32.34 | 31.93 | 31.95 | 16,600 | -0.09(-0.28%) |
Dec 20, 2005 | 31.57 | 32.12 | 31.57 | 32.04 | 38,293 | +0.25(+0.80%) |
Dec 19, 2005 | 32.28 | 32.28 | 31.53 | 31.79 | 59,570 | -0.32(-0.99%) |
Dec 16, 2005 | 32.27 | 32.33 | 31.99 | 32.11 | 38,429 | -0.30(-0.91%) |
Dec 15, 2005 | 32.55 | 32.55 | 32.35 | 32.40 | 45,747 | -0.18(-0.55%) |
Dec 14, 2005 | 32.41 | 32.64 | 32.38 | 32.58 | 50,270 | +0.25(+0.79%) |
Dec 13, 2005 | 32.52 | 32.53 | 32.31 | 32.33 | 75,614 | -0.12(-0.36%) |
Dec 12, 2005 | 32.44 | 32.53 | 32.26 | 32.44 | 65,182 | -0.01(-0.02%) |
Dec 09, 2005 | 32.31 | 32.74 | 32.26 | 32.45 | 41,960 | +0.05(+0.15%) |
Dec 08, 2005 | 31.89 | 32.40 | 31.87 | 32.40 | 69,118 | +0.30(+0.94%) |
Dec 07, 2005 | 32.34 | 32.53 | 32.02 | 32.10 | 119,697 | -0.23(-0.72%) |
Dec 06, 2005 | 32.45 | 32.72 | 32.08 | 32.33 | 99,448 | -0.17(-0.53%) |
Dec 05, 2005 | 32.92 | 33.02 | 32.32 | 32.51 | 105,805 | -0.55(-1.67%) |
Dec 02, 2005 | 33.06 | 33.38 | 32.89 | 33.06 | 66,931 | +0.13(+0.40%) |