Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.70 | 33.78 | 33.42 | 33.70 | 192,347 | +0.00(+0.00%) |
Feb 27, 2006 | 33.39 | 33.74 | 33.38 | 33.70 | 170,552 | +0.35(+1.04%) |
Feb 24, 2006 | 33.33 | 33.41 | 32.85 | 33.35 | 103,050 | +0.14(+0.41%) |
Feb 23, 2006 | 33.35 | 33.51 | 32.92 | 33.22 | 214,505 | -0.04(-0.13%) |
Feb 22, 2006 | 33.10 | 33.48 | 32.86 | 33.26 | 231,129 | +0.27(+0.82%) |
Feb 21, 2006 | 33.22 | 33.22 | 32.78 | 32.99 | 136,244 | -0.15(-0.46%) |
Feb 17, 2006 | 33.20 | 33.28 | 32.88 | 33.14 | 196,688 | +0.11(+0.33%) |
Feb 16, 2006 | 32.82 | 33.05 | 32.53 | 33.03 | 128,511 | +0.28(+0.86%) |
Feb 15, 2006 | 32.40 | 32.94 | 32.21 | 32.75 | 243,984 | +0.46(+1.42%) |
Feb 14, 2006 | 31.63 | 32.53 | 31.53 | 32.29 | 158,374 | +0.54(+1.71%) |
Feb 13, 2006 | 31.84 | 32.15 | 31.52 | 31.75 | 144,456 | -0.06(-0.19%) |
Feb 10, 2006 | 31.30 | 31.81 | 31.05 | 31.81 | 145,596 | +0.31(+1.00%) |
Feb 09, 2006 | 31.98 | 33.03 | 30.94 | 31.49 | 252,903 | -0.14(-0.46%) |
Feb 08, 2006 | 31.32 | 31.64 | 31.06 | 31.64 | 89,465 | +0.42(+1.36%) |
Feb 07, 2006 | 31.64 | 32.06 | 31.07 | 31.21 | 87,329 | -0.28(-0.89%) |
Feb 06, 2006 | 31.75 | 31.75 | 31.12 | 31.49 | 99,383 | -0.24(-0.75%) |
Feb 03, 2006 | 31.79 | 32.12 | 31.47 | 31.73 | 125,281 | -0.07(-0.21%) |
Feb 02, 2006 | 32.16 | 32.54 | 31.44 | 31.80 | 123,408 | -0.55(-1.71%) |
Feb 01, 2006 | 32.88 | 33.17 | 32.29 | 32.35 | 149,567 | -0.43(-1.32%) |
Jan 31, 2006 | 32.13 | 32.85 | 31.99 | 32.78 | 203,478 | +0.50(+1.55%) |
Jan 30, 2006 | 32.62 | 32.77 | 32.06 | 32.28 | 104,868 | -0.20(-0.60%) |
Jan 27, 2006 | 32.43 | 32.66 | 32.26 | 32.48 | 84,199 | +0.22(+0.68%) |
Jan 26, 2006 | 32.29 | 32.93 | 32.04 | 32.26 | 171,046 | +0.00(+0.00%) |
Jan 25, 2006 | 32.73 | 32.73 | 31.86 | 32.26 | 248,575 | -0.43(-1.33%) |
Jan 24, 2006 | 33.05 | 33.05 | 32.66 | 32.69 | 99,604 | -0.21(-0.65%) |
Jan 23, 2006 | 32.92 | 33.10 | 32.67 | 32.90 | 82,289 | -0.10(-0.31%) |
Jan 20, 2006 | 33.28 | 33.28 | 32.82 | 33.00 | 103,164 | -0.09(-0.28%) |
Jan 19, 2006 | 32.79 | 33.24 | 32.50 | 33.10 | 138,992 | +0.36(+1.09%) |
Jan 18, 2006 | 32.94 | 32.95 | 32.25 | 32.74 | 97,328 | -0.16(-0.49%) |
Jan 17, 2006 | 32.62 | 32.98 | 32.48 | 32.90 | 141,408 | +0.30(+0.91%) |
Jan 13, 2006 | 32.55 | 32.81 | 32.43 | 32.60 | 114,699 | +0.26(+0.81%) |
Jan 12, 2006 | 32.80 | 32.80 | 32.22 | 32.34 | 92,499 | -0.41(-1.25%) |
Jan 11, 2006 | 32.36 | 32.98 | 31.78 | 32.75 | 254,576 | +0.48(+1.50%) |
Jan 10, 2006 | 32.13 | 32.82 | 32.04 | 32.26 | 123,860 | +0.01(+0.03%) |
Jan 09, 2006 | 31.70 | 32.28 | 31.66 | 32.26 | 95,247 | +0.48(+1.50%) |
Jan 06, 2006 | 32.19 | 32.21 | 31.66 | 31.78 | 100,365 | -0.05(-0.16%) |
Jan 05, 2006 | 32.46 | 32.46 | 31.48 | 31.83 | 89,584 | -0.40(-1.24%) |
Jan 04, 2006 | 31.92 | 32.52 | 31.92 | 32.23 | 119,719 | +0.06(+0.18%) |
Jan 03, 2006 | 31.80 | 32.17 | 31.17 | 32.17 | 129,765 | +0.55(+1.75%) |
Dec 30, 2005 | 31.91 | 31.91 | 31.30 | 31.62 | 51,269 | -0.30(-0.93%) |
Dec 29, 2005 | 32.22 | 32.38 | 31.86 | 31.92 | 37,196 | -0.25(-0.79%) |
Dec 28, 2005 | 31.69 | 32.46 | 31.57 | 32.17 | 60,018 | +0.60(+1.91%) |
Dec 27, 2005 | 32.10 | 32.10 | 31.52 | 31.57 | 51,192 | -0.47(-1.46%) |
Dec 23, 2005 | 31.73 | 32.05 | 31.73 | 32.03 | 51,492 | +0.16(+0.51%) |
Dec 22, 2005 | 31.85 | 32.33 | 31.52 | 31.87 | 68,839 | +0.16(+0.51%) |
Dec 21, 2005 | 31.33 | 31.71 | 31.31 | 31.71 | 40,509 | +0.28(+0.89%) |
Dec 20, 2005 | 31.48 | 31.83 | 31.14 | 31.43 | 87,740 | +0.10(+0.33%) |
Dec 19, 2005 | 31.49 | 31.50 | 31.02 | 31.33 | 88,373 | -0.02(-0.05%) |
Dec 16, 2005 | 31.72 | 31.74 | 31.34 | 31.35 | 226,918 | -0.31(-0.99%) |
Dec 15, 2005 | 32.49 | 32.49 | 31.19 | 31.66 | 158,967 | -0.80(-2.46%) |
Dec 14, 2005 | 32.47 | 32.59 | 31.75 | 32.46 | 95,380 | +0.17(+0.53%) |
Dec 13, 2005 | 32.61 | 32.66 | 32.21 | 32.29 | 55,148 | -0.22(-0.68%) |
Dec 12, 2005 | 32.61 | 32.69 | 32.37 | 32.51 | 45,013 | +0.13(+0.39%) |
Dec 09, 2005 | 32.21 | 32.67 | 31.92 | 32.38 | 29,479 | +0.41(+1.28%) |
Dec 08, 2005 | 32.15 | 32.50 | 31.64 | 31.98 | 82,329 | +0.01(+0.03%) |
Dec 07, 2005 | 32.06 | 32.33 | 31.82 | 31.97 | 99,576 | +0.03(+0.11%) |
Dec 06, 2005 | 31.86 | 32.31 | 31.77 | 31.93 | 66,978 | +0.37(+1.16%) |
Dec 05, 2005 | 32.29 | 32.29 | 30.92 | 31.57 | 67,062 | -0.65(-2.03%) |
Dec 02, 2005 | 32.33 | 32.41 | 31.89 | 32.22 | 108,338 | -0.03(-0.11%) |