Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 2,534 | +0.00(+0.00%) |
Feb 27, 2006 | 29.80 | 29.85 | 29.65 | 29.65 | 1,991 | -0.05(-0.17%) |
Feb 24, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 1,007 | -0.30(-1.00%) |
Feb 23, 2006 | 29.80 | 30.00 | 29.80 | 30.00 | 369 | +0.35(+1.18%) |
Feb 22, 2006 | 30.00 | 30.10 | 29.65 | 29.65 | 21,496 | -0.75(-2.47%) |
Feb 21, 2006 | 30.25 | 30.40 | 30.00 | 30.40 | 1,920 | +0.15(+0.50%) |
Feb 17, 2006 | 30.15 | 30.25 | 30.00 | 30.25 | 12,157 | -0.05(-0.17%) |
Feb 16, 2006 | 30.15 | 30.40 | 30.15 | 30.30 | 1,920 | +0.40(+1.34%) |
Feb 15, 2006 | 30.25 | 30.40 | 29.80 | 29.90 | 3,209 | -0.40(-1.32%) |
Feb 14, 2006 | 29.90 | 30.30 | 29.90 | 30.30 | 9,368 | +0.10(+0.33%) |
Feb 13, 2006 | 30.00 | 31.00 | 29.90 | 30.20 | 6,362 | -0.10(-0.33%) |
Feb 10, 2006 | 30.25 | 30.30 | 30.25 | 30.30 | 644 | +0.30(+1.00%) |
Feb 09, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 110 | -0.25(-0.83%) |
Feb 08, 2006 | 30.25 | 30.40 | 30.00 | 30.25 | 1,466 | -0.25(-0.82%) |
Feb 07, 2006 | 30.45 | 30.50 | 30.25 | 30.50 | 829 | -0.25(-0.81%) |
Feb 06, 2006 | 30.75 | 30.75 | 30.50 | 30.75 | 741 | +0.25(+0.82%) |
Feb 03, 2006 | 29.91 | 30.50 | 29.91 | 30.50 | 2,465 | +0.50(+1.67%) |
Feb 02, 2006 | 29.90 | 30.15 | 29.90 | 30.00 | 1,772 | +0.10(+0.33%) |
Feb 01, 2006 | 30.10 | 30.10 | 29.90 | 29.90 | 1,126 | -0.20(-0.66%) |
Jan 31, 2006 | 30.10 | 30.10 | 30.10 | 30.10 | 1,389 | +0.00(+0.00%) |
Jan 30, 2006 | 30.00 | 30.50 | 29.90 | 30.10 | 1,994 | -0.40(-1.31%) |
Jan 27, 2006 | 31.00 | 31.00 | 30.00 | 30.50 | 1,526 | -0.15(-0.49%) |
Jan 26, 2006 | 30.85 | 30.85 | 30.65 | 30.65 | 1,390 | -0.25(-0.81%) |
Jan 25, 2006 | 30.85 | 30.90 | 30.85 | 30.90 | 320 | -0.10(-0.32%) |
Jan 24, 2006 | 30.90 | 31.25 | 30.85 | 31.00 | 800 | +0.15(+0.49%) |
Jan 23, 2006 | 30.90 | 31.25 | 30.85 | 30.85 | 1,777 | -0.05(-0.16%) |
Jan 20, 2006 | 30.90 | 30.90 | 30.90 | 30.90 | 1,290 | +0.00(+0.00%) |
Jan 19, 2006 | 31.25 | 31.25 | 30.85 | 30.90 | 1,350 | +0.05(+0.16%) |
Jan 18, 2006 | 30.85 | 30.85 | 30.85 | 30.85 | 210 | +0.00(+0.00%) |
Jan 17, 2006 | 30.85 | 31.00 | 30.85 | 30.85 | 2,230 | -0.40(-1.28%) |
Jan 13, 2006 | 31.00 | 31.25 | 30.95 | 31.25 | 6,482 | +0.25(+0.81%) |
Jan 12, 2006 | 31.00 | 31.00 | 30.65 | 31.00 | 3,685 | +0.35(+1.14%) |
Jan 11, 2006 | 31.00 | 31.00 | 30.50 | 30.65 | 991 | +0.15(+0.49%) |
Jan 10, 2006 | 31.00 | 31.35 | 30.50 | 30.50 | 3,627 | +0.00(+0.00%) |
Jan 09, 2006 | 30.50 | 31.00 | 30.25 | 30.50 | 3,773 | +0.50(+1.67%) |
Jan 06, 2006 | 29.90 | 30.50 | 29.90 | 30.00 | 2,283 | +0.25(+0.84%) |
Jan 05, 2006 | 29.60 | 30.00 | 29.50 | 29.75 | 3,204 | +0.14(+0.47%) |
Jan 04, 2006 | 30.00 | 30.00 | 29.60 | 29.61 | 3,792 | -0.19(-0.64%) |
Jan 03, 2006 | 29.90 | 29.90 | 29.80 | 29.80 | 2,575 | -0.30(-1.00%) |
Dec 30, 2005 | 30.20 | 30.20 | 29.80 | 30.10 | 3,606 | +0.00(+0.00%) |
Dec 29, 2005 | 30.20 | 30.25 | 29.85 | 30.10 | 11,932 | +0.30(+1.01%) |
Dec 28, 2005 | 30.25 | 30.45 | 29.80 | 29.80 | 10,586 | -0.95(-3.09%) |
Dec 23, 2005 | 30.30 | 30.75 | 30.30 | 30.75 | 786 | +0.45(+1.49%) |
Dec 22, 2005 | 30.30 | 30.30 | 30.30 | 30.30 | 1,972 | +0.00(+0.00%) |
Dec 21, 2005 | 30.30 | 30.50 | 30.30 | 30.30 | 1,900 | -0.20(-0.66%) |
Dec 20, 2005 | 30.60 | 30.75 | 30.25 | 30.50 | 5,510 | +0.10(+0.33%) |
Dec 19, 2005 | 30.40 | 30.52 | 30.40 | 30.40 | 2,278 | +0.00(+0.00%) |
Dec 16, 2005 | 30.45 | 30.50 | 30.40 | 30.40 | 1,335 | -0.10(-0.33%) |
Dec 15, 2005 | 30.45 | 30.52 | 30.45 | 30.50 | 4,282 | -0.02(-0.07%) |
Dec 14, 2005 | 30.52 | 30.52 | 30.50 | 30.52 | 4,371 | +0.02(+0.07%) |
Dec 13, 2005 | 30.40 | 30.50 | 30.40 | 30.50 | 1,172 | +0.05(+0.16%) |
Dec 12, 2005 | 30.55 | 30.65 | 30.45 | 30.45 | 5,044 | -0.49(-1.58%) |
Dec 09, 2005 | 30.55 | 30.95 | 30.55 | 30.94 | 1,346 | +0.39(+1.28%) |
Dec 08, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 300 | +0.05(+0.16%) |
Dec 07, 2005 | 30.50 | 30.50 | 30.50 | 30.50 | 385 | -0.45(-1.45%) |
Dec 06, 2005 | 31.35 | 31.35 | 30.45 | 30.95 | 1,628 | +0.50(+1.64%) |
Dec 05, 2005 | 31.30 | 31.30 | 30.15 | 30.45 | 3,410 | +0.15(+0.50%) |
Dec 02, 2005 | 31.00 | 31.00 | 30.30 | 30.30 | 2,207 | -0.70(-2.26%) |