Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.96 | 29.05 | 28.79 | 28.88 | 1,121,056 | -0.07(-0.25%) |
Feb 27, 2006 | 28.90 | 29.04 | 28.84 | 28.96 | 496,146 | +0.13(+0.44%) |
Feb 24, 2006 | 28.99 | 29.00 | 28.72 | 28.83 | 672,271 | -0.05(-0.17%) |
Feb 23, 2006 | 29.12 | 29.12 | 28.82 | 28.88 | 1,030,496 | +0.23(+0.81%) |
Feb 22, 2006 | 28.36 | 28.91 | 28.35 | 28.64 | 321,044 | +0.24(+0.84%) |
Feb 21, 2006 | 28.60 | 28.74 | 28.33 | 28.40 | 504,042 | -0.30(-1.06%) |
Feb 17, 2006 | 28.76 | 28.76 | 28.56 | 28.71 | 636,611 | -0.12(-0.42%) |
Feb 16, 2006 | 28.85 | 28.88 | 28.53 | 28.83 | 794,579 | +0.00(+0.00%) |
Feb 15, 2006 | 29.00 | 29.16 | 28.56 | 28.83 | 1,113,358 | -0.30(-1.01%) |
Feb 14, 2006 | 28.91 | 29.24 | 28.76 | 29.12 | 673,598 | +0.22(+0.75%) |
Feb 13, 2006 | 28.92 | 29.20 | 28.72 | 28.91 | 666,515 | -0.16(-0.55%) |
Feb 10, 2006 | 29.16 | 29.27 | 28.84 | 29.07 | 826,526 | -0.22(-0.74%) |
Feb 09, 2006 | 28.96 | 29.57 | 28.85 | 29.28 | 1,186,495 | +0.19(+0.66%) |
Feb 08, 2006 | 29.12 | 29.21 | 28.03 | 29.09 | 3,553,459 | -0.70(-2.36%) |
Feb 07, 2006 | 30.43 | 30.68 | 29.64 | 29.79 | 1,199,729 | -0.75(-2.46%) |
Feb 06, 2006 | 30.62 | 30.69 | 30.21 | 30.55 | 428,431 | -0.04(-0.13%) |
Feb 03, 2006 | 30.72 | 30.90 | 30.43 | 30.59 | 531,976 | -0.15(-0.49%) |
Feb 02, 2006 | 30.51 | 31.38 | 30.22 | 30.74 | 1,339,535 | +0.49(+1.61%) |
Feb 01, 2006 | 29.40 | 30.31 | 29.30 | 30.25 | 1,308,050 | +0.81(+2.77%) |
Jan 31, 2006 | 29.14 | 29.51 | 29.07 | 29.44 | 496,471 | +0.25(+0.85%) |
Jan 30, 2006 | 29.39 | 29.48 | 29.12 | 29.19 | 423,018 | -0.23(-0.79%) |
Jan 27, 2006 | 29.48 | 29.60 | 29.28 | 29.42 | 553,223 | -0.06(-0.19%) |
Jan 26, 2006 | 29.34 | 29.70 | 29.29 | 29.48 | 655,105 | +0.34(+1.18%) |
Jan 25, 2006 | 28.97 | 30.27 | 28.97 | 29.13 | 1,409,351 | +0.57(+1.99%) |
Jan 24, 2006 | 28.53 | 28.63 | 28.33 | 28.56 | 823,752 | +0.23(+0.82%) |
Jan 23, 2006 | 28.64 | 28.74 | 28.32 | 28.33 | 674,027 | -0.30(-1.03%) |
Jan 20, 2006 | 28.96 | 28.96 | 28.48 | 28.63 | 806,866 | -0.29(-0.99%) |
Jan 19, 2006 | 29.03 | 29.08 | 28.71 | 28.92 | 486,384 | +0.03(+0.11%) |
Jan 18, 2006 | 28.92 | 29.20 | 28.81 | 28.88 | 740,315 | -0.26(-0.88%) |
Jan 17, 2006 | 29.08 | 29.22 | 28.56 | 29.14 | 1,151,625 | +0.05(+0.16%) |
Jan 13, 2006 | 29.16 | 29.45 | 29.01 | 29.09 | 594,820 | -0.14(-0.49%) |
Jan 12, 2006 | 29.44 | 29.61 | 29.20 | 29.24 | 514,029 | -0.17(-0.57%) |
Jan 11, 2006 | 29.30 | 29.61 | 28.96 | 29.40 | 1,028,240 | +0.19(+0.66%) |
Jan 10, 2006 | 29.04 | 29.35 | 28.80 | 29.21 | 879,600 | -0.39(-1.32%) |
Jan 09, 2006 | 29.40 | 29.73 | 28.81 | 29.60 | 1,238,698 | -0.01(-0.03%) |
Jan 06, 2006 | 29.56 | 29.75 | 29.32 | 29.61 | 366,943 | +0.21(+0.71%) |
Jan 05, 2006 | 29.45 | 29.58 | 29.11 | 29.40 | 649,856 | -0.05(-0.16%) |
Jan 04, 2006 | 29.66 | 30.11 | 29.06 | 29.45 | 1,475,526 | -0.27(-0.91%) |
Jan 03, 2006 | 29.99 | 30.04 | 29.04 | 29.72 | 1,017,221 | -0.14(-0.48%) |
Dec 30, 2005 | 30.19 | 30.26 | 29.60 | 29.87 | 468,675 | -0.33(-1.08%) |
Dec 29, 2005 | 30.19 | 30.31 | 30.08 | 30.19 | 323,479 | -0.06(-0.18%) |
Dec 28, 2005 | 30.08 | 30.43 | 29.99 | 30.25 | 314,601 | +0.23(+0.77%) |
Dec 27, 2005 | 30.42 | 30.47 | 29.88 | 30.02 | 430,903 | -0.30(-0.98%) |
Dec 23, 2005 | 30.03 | 30.37 | 30.02 | 30.31 | 334,369 | +0.22(+0.72%) |
Dec 22, 2005 | 30.19 | 30.27 | 29.94 | 30.10 | 278,271 | +0.06(+0.19%) |
Dec 21, 2005 | 29.95 | 30.12 | 29.80 | 30.04 | 541,007 | +0.21(+0.70%) |
Dec 20, 2005 | 30.11 | 30.41 | 29.75 | 29.83 | 649,059 | -0.39(-1.29%) |
Dec 19, 2005 | 30.57 | 30.63 | 30.15 | 30.23 | 456,481 | -0.37(-1.20%) |
Dec 16, 2005 | 30.01 | 30.61 | 30.01 | 30.59 | 698,984 | +0.66(+2.22%) |
Dec 15, 2005 | 30.44 | 30.44 | 29.90 | 29.93 | 1,042,054 | -0.43(-1.42%) |
Dec 14, 2005 | 30.57 | 30.75 | 30.28 | 30.36 | 1,136,447 | -0.19(-0.63%) |
Dec 13, 2005 | 30.07 | 30.73 | 29.95 | 30.55 | 690,595 | +0.42(+1.40%) |
Dec 12, 2005 | 29.95 | 30.14 | 29.89 | 30.13 | 575,805 | +0.23(+0.77%) |
Dec 09, 2005 | 29.90 | 29.93 | 29.56 | 29.90 | 618,749 | +0.12(+0.40%) |
Dec 08, 2005 | 29.71 | 29.89 | 29.38 | 29.78 | 903,503 | -0.10(-0.32%) |
Dec 07, 2005 | 29.91 | 30.15 | 29.71 | 29.87 | 631,283 | -0.08(-0.27%) |
Dec 06, 2005 | 29.63 | 30.07 | 29.60 | 29.95 | 902,582 | +0.40(+1.35%) |
Dec 05, 2005 | 29.64 | 29.70 | 29.40 | 29.56 | 799,544 | -0.04(-0.14%) |
Dec 02, 2005 | 29.70 | 29.71 | 29.31 | 29.60 | 699,075 | -0.07(-0.24%) |