Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.35 | 33.66 | 32.99 | 33.17 | 208,627 | -0.17(-0.52%) |
Feb 27, 2006 | 32.71 | 33.73 | 32.69 | 33.35 | 445,641 | +0.73(+2.23%) |
Feb 24, 2006 | 32.93 | 32.93 | 31.93 | 32.62 | 455,449 | -0.53(-1.59%) |
Feb 23, 2006 | 32.93 | 34.84 | 32.89 | 33.15 | 697,655 | +2.52(+8.23%) |
Feb 22, 2006 | 30.60 | 30.94 | 30.33 | 30.63 | 98,774 | +0.10(+0.34%) |
Feb 21, 2006 | 31.09 | 31.18 | 30.22 | 30.52 | 118,737 | -0.72(-2.30%) |
Feb 17, 2006 | 30.25 | 31.31 | 30.17 | 31.24 | 180,010 | +1.04(+3.44%) |
Feb 16, 2006 | 30.09 | 30.31 | 29.98 | 30.20 | 124,622 | +0.15(+0.49%) |
Feb 15, 2006 | 29.98 | 30.23 | 29.85 | 30.05 | 97,390 | -0.08(-0.26%) |
Feb 14, 2006 | 29.80 | 30.29 | 29.73 | 30.13 | 124,161 | +0.46(+1.55%) |
Feb 13, 2006 | 29.48 | 29.84 | 29.34 | 29.67 | 72,927 | +0.03(+0.12%) |
Feb 10, 2006 | 29.58 | 29.79 | 29.14 | 29.64 | 62,542 | +0.07(+0.23%) |
Feb 09, 2006 | 29.47 | 30.03 | 29.41 | 29.57 | 86,312 | +0.27(+0.92%) |
Feb 08, 2006 | 28.82 | 29.51 | 28.75 | 29.30 | 100,390 | +0.34(+1.17%) |
Feb 07, 2006 | 29.52 | 29.99 | 28.92 | 28.96 | 145,393 | -0.64(-2.17%) |
Feb 06, 2006 | 29.72 | 29.72 | 29.17 | 29.60 | 95,774 | -0.16(-0.55%) |
Feb 03, 2006 | 29.73 | 30.07 | 29.68 | 29.77 | 73,504 | +0.02(+0.06%) |
Feb 02, 2006 | 30.03 | 30.18 | 29.46 | 29.75 | 164,432 | -0.34(-1.12%) |
Feb 01, 2006 | 29.93 | 30.19 | 29.79 | 30.09 | 123,699 | +0.21(+0.70%) |
Jan 31, 2006 | 29.76 | 30.05 | 29.64 | 29.88 | 87,812 | +0.12(+0.41%) |
Jan 30, 2006 | 29.55 | 30.03 | 29.55 | 29.76 | 104,313 | +0.03(+0.09%) |
Jan 27, 2006 | 29.46 | 29.81 | 29.26 | 29.73 | 89,197 | +0.27(+0.91%) |
Jan 26, 2006 | 29.92 | 29.93 | 29.07 | 29.46 | 178,971 | +0.36(+1.22%) |
Jan 25, 2006 | 28.82 | 29.38 | 28.82 | 29.11 | 167,778 | +0.09(+0.30%) |
Jan 24, 2006 | 28.24 | 29.03 | 28.24 | 29.02 | 192,241 | +0.86(+3.05%) |
Jan 23, 2006 | 28.16 | 28.45 | 28.03 | 28.16 | 126,815 | -0.01(-0.03%) |
Jan 20, 2006 | 28.48 | 28.48 | 27.98 | 28.17 | 178,394 | -0.25(-0.88%) |
Jan 19, 2006 | 28.11 | 28.43 | 28.04 | 28.43 | 67,273 | +0.37(+1.33%) |
Jan 18, 2006 | 27.86 | 28.05 | 27.76 | 28.05 | 122,660 | +0.12(+0.43%) |
Jan 17, 2006 | 28.30 | 28.30 | 27.60 | 27.93 | 126,238 | -0.48(-1.68%) |
Jan 13, 2006 | 28.25 | 28.44 | 28.24 | 28.41 | 80,312 | +0.10(+0.37%) |
Jan 12, 2006 | 28.21 | 28.54 | 28.21 | 28.30 | 130,853 | -0.03(-0.12%) |
Jan 11, 2006 | 28.10 | 28.41 | 27.86 | 28.34 | 150,700 | +0.13(+0.46%) |
Jan 10, 2006 | 28.04 | 28.24 | 27.99 | 28.21 | 109,621 | -0.05(-0.18%) |
Jan 09, 2006 | 27.82 | 28.49 | 27.78 | 28.26 | 141,931 | +0.27(+0.96%) |
Jan 06, 2006 | 28.15 | 28.16 | 27.75 | 27.99 | 96,813 | -0.13(-0.46%) |
Jan 05, 2006 | 28.00 | 28.14 | 27.78 | 28.12 | 54,349 | +0.19(+0.68%) |
Jan 04, 2006 | 27.80 | 28.06 | 27.80 | 27.93 | 82,273 | +0.18(+0.66%) |
Jan 03, 2006 | 27.41 | 27.92 | 26.81 | 27.75 | 108,929 | +0.51(+1.88%) |
Dec 30, 2005 | 27.09 | 27.47 | 26.92 | 27.24 | 135,930 | -0.07(-0.25%) |
Dec 29, 2005 | 27.24 | 27.54 | 26.98 | 27.31 | 78,696 | +0.03(+0.13%) |
Dec 28, 2005 | 27.37 | 27.47 | 26.96 | 27.27 | 63,003 | +0.02(+0.06%) |
Dec 27, 2005 | 27.79 | 27.82 | 27.23 | 27.26 | 69,696 | -0.45(-1.63%) |
Dec 23, 2005 | 27.57 | 27.81 | 27.55 | 27.71 | 38,886 | +0.18(+0.66%) |
Dec 22, 2005 | 27.89 | 27.92 | 27.35 | 27.52 | 182,202 | -0.39(-1.40%) |
Dec 21, 2005 | 27.89 | 28.12 | 27.65 | 27.91 | 134,777 | +0.11(+0.41%) |
Dec 20, 2005 | 27.69 | 28.02 | 27.65 | 27.80 | 150,008 | +0.04(+0.16%) |
Dec 19, 2005 | 27.84 | 27.97 | 27.71 | 27.76 | 170,779 | -0.22(-0.77%) |
Dec 16, 2005 | 27.97 | 28.16 | 27.95 | 27.97 | 194,318 | +0.08(+0.28%) |
Dec 15, 2005 | 27.81 | 27.95 | 27.18 | 27.90 | 158,316 | +0.12(+0.44%) |
Dec 14, 2005 | 27.72 | 27.97 | 27.54 | 27.78 | 124,045 | +0.04(+0.16%) |
Dec 13, 2005 | 27.62 | 27.86 | 27.58 | 27.73 | 129,122 | +0.18(+0.66%) |
Dec 12, 2005 | 27.65 | 27.75 | 27.43 | 27.55 | 68,196 | -0.14(-0.50%) |
Dec 09, 2005 | 27.47 | 27.73 | 27.35 | 27.69 | 130,622 | +0.22(+0.79%) |
Dec 08, 2005 | 27.71 | 27.72 | 27.32 | 27.47 | 88,274 | -0.23(-0.84%) |
Dec 07, 2005 | 27.76 | 27.90 | 27.44 | 27.71 | 92,659 | +0.06(+0.22%) |
Dec 06, 2005 | 27.52 | 28.33 | 27.52 | 27.65 | 135,469 | -0.07(-0.25%) |
Dec 05, 2005 | 27.74 | 27.80 | 27.21 | 27.71 | 300,248 | -0.24(-0.87%) |
Dec 02, 2005 | 27.39 | 28.55 | 27.38 | 27.96 | 577,302 | +0.50(+1.83%) |