Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.00 | 31.91 | 31.27 | 31.79 | 191,621 | -0.20(-0.64%) |
Feb 27, 2006 | 32.05 | 32.15 | 31.91 | 32.00 | 86,588 | -0.08(-0.26%) |
Feb 24, 2006 | 32.44 | 32.44 | 32.00 | 32.08 | 174,542 | -0.43(-1.33%) |
Feb 23, 2006 | 32.15 | 32.73 | 32.03 | 32.51 | 157,805 | +0.11(+0.33%) |
Feb 22, 2006 | 31.79 | 32.57 | 31.63 | 32.41 | 210,237 | +0.59(+1.86%) |
Feb 21, 2006 | 31.82 | 31.88 | 31.58 | 31.82 | 328,933 | +0.00(+0.00%) |
Feb 17, 2006 | 31.45 | 31.85 | 30.93 | 31.82 | 189,401 | +0.33(+1.04%) |
Feb 16, 2006 | 31.88 | 31.88 | 31.16 | 31.49 | 234,147 | +0.16(+0.52%) |
Feb 15, 2006 | 30.89 | 31.33 | 30.80 | 31.33 | 125,185 | +0.37(+1.21%) |
Feb 14, 2006 | 30.74 | 31.13 | 30.66 | 30.95 | 157,293 | +0.33(+1.07%) |
Feb 13, 2006 | 30.62 | 30.76 | 30.51 | 30.62 | 111,181 | -0.06(-0.21%) |
Feb 10, 2006 | 29.90 | 30.74 | 29.90 | 30.69 | 186,327 | +0.23(+0.77%) |
Feb 09, 2006 | 30.33 | 30.65 | 30.24 | 30.45 | 227,827 | +0.15(+0.50%) |
Feb 08, 2006 | 30.15 | 30.33 | 29.91 | 30.30 | 155,073 | +0.13(+0.43%) |
Feb 07, 2006 | 30.36 | 30.54 | 30.10 | 30.17 | 313,562 | -0.30(-1.00%) |
Feb 06, 2006 | 30.49 | 30.52 | 29.84 | 30.48 | 420,815 | +0.00(+0.00%) |
Feb 03, 2006 | 30.14 | 30.80 | 29.96 | 30.48 | 307,755 | +0.25(+0.83%) |
Feb 02, 2006 | 30.04 | 30.41 | 30.04 | 30.23 | 294,434 | +0.16(+0.53%) |
Feb 01, 2006 | 29.89 | 30.34 | 29.77 | 30.07 | 154,731 | +0.18(+0.59%) |
Jan 31, 2006 | 29.74 | 29.94 | 29.66 | 29.89 | 311,854 | +0.09(+0.29%) |
Jan 30, 2006 | 29.82 | 29.92 | 29.63 | 29.80 | 288,286 | +0.05(+0.16%) |
Jan 27, 2006 | 29.63 | 29.80 | 29.55 | 29.76 | 179,154 | +0.12(+0.41%) |
Jan 26, 2006 | 29.56 | 29.63 | 29.38 | 29.63 | 237,562 | +0.21(+0.72%) |
Jan 25, 2006 | 29.28 | 29.50 | 29.22 | 29.42 | 263,863 | +0.13(+0.46%) |
Jan 24, 2006 | 29.25 | 29.36 | 29.12 | 29.29 | 368,042 | +0.15(+0.50%) |
Jan 23, 2006 | 29.26 | 29.42 | 29.07 | 29.14 | 134,237 | -0.12(-0.42%) |
Jan 20, 2006 | 29.25 | 29.29 | 29.00 | 29.26 | 178,470 | +0.19(+0.66%) |
Jan 19, 2006 | 28.93 | 29.16 | 28.91 | 29.07 | 135,774 | +0.18(+0.61%) |
Jan 18, 2006 | 29.09 | 29.16 | 28.77 | 28.90 | 421,498 | -0.53(-1.81%) |
Jan 17, 2006 | 29.63 | 29.63 | 29.11 | 29.43 | 143,972 | -0.28(-0.93%) |
Jan 13, 2006 | 29.51 | 29.70 | 29.31 | 29.70 | 87,613 | +0.23(+0.77%) |
Jan 12, 2006 | 29.62 | 29.69 | 29.29 | 29.48 | 248,151 | -0.15(-0.49%) |
Jan 11, 2006 | 30.00 | 30.00 | 29.29 | 29.62 | 142,435 | -0.39(-1.29%) |
Jan 10, 2006 | 29.42 | 30.15 | 29.42 | 30.01 | 133,554 | +0.44(+1.49%) |
Jan 09, 2006 | 29.54 | 29.74 | 29.41 | 29.57 | 117,842 | +0.05(+0.16%) |
Jan 06, 2006 | 29.77 | 29.77 | 29.10 | 29.52 | 149,778 | +0.30(+1.04%) |
Jan 05, 2006 | 28.90 | 29.28 | 28.89 | 29.22 | 139,019 | +0.28(+0.95%) |
Jan 04, 2006 | 29.28 | 29.28 | 28.94 | 28.94 | 100,251 | -0.33(-1.14%) |
Jan 03, 2006 | 28.54 | 29.34 | 28.18 | 29.28 | 149,095 | +0.88(+3.09%) |
Dec 30, 2005 | 28.69 | 28.69 | 28.25 | 28.40 | 125,015 | -0.43(-1.50%) |
Dec 29, 2005 | 28.73 | 28.93 | 28.55 | 28.83 | 102,812 | +0.16(+0.57%) |
Dec 28, 2005 | 28.87 | 28.95 | 28.49 | 28.67 | 61,653 | -0.17(-0.59%) |
Dec 27, 2005 | 29.15 | 29.28 | 28.79 | 28.84 | 96,493 | -0.36(-1.24%) |
Dec 23, 2005 | 28.97 | 29.25 | 28.97 | 29.20 | 77,195 | +0.26(+0.91%) |
Dec 22, 2005 | 28.66 | 28.98 | 28.43 | 28.94 | 97,689 | +0.27(+0.94%) |
Dec 21, 2005 | 28.66 | 28.98 | 28.40 | 28.67 | 210,066 | +0.59(+2.08%) |
Dec 20, 2005 | 28.31 | 28.45 | 27.96 | 28.08 | 492,204 | -0.26(-0.91%) |
Dec 19, 2005 | 28.70 | 29.19 | 28.32 | 28.34 | 88,466 | -0.91(-3.12%) |
Dec 16, 2005 | 28.93 | 29.25 | 28.90 | 29.25 | 254,641 | +0.42(+1.46%) |
Dec 15, 2005 | 28.98 | 29.20 | 28.74 | 28.83 | 101,446 | -0.18(-0.63%) |
Dec 14, 2005 | 28.87 | 29.12 | 28.77 | 29.01 | 111,181 | +0.16(+0.55%) |
Dec 13, 2005 | 28.69 | 28.90 | 28.59 | 28.85 | 78,390 | +0.15(+0.53%) |
Dec 12, 2005 | 29.04 | 29.04 | 28.60 | 28.70 | 116,304 | -0.25(-0.87%) |
Dec 09, 2005 | 28.48 | 29.01 | 28.48 | 28.95 | 174,030 | +0.53(+1.85%) |
Dec 08, 2005 | 28.54 | 28.63 | 28.21 | 28.43 | 158,659 | -0.12(-0.41%) |
Dec 07, 2005 | 28.81 | 28.81 | 28.40 | 28.54 | 81,806 | -0.22(-0.77%) |
Dec 06, 2005 | 29.39 | 29.39 | 28.77 | 28.77 | 72,413 | -0.06(-0.22%) |
Dec 05, 2005 | 29.10 | 29.10 | 28.80 | 28.83 | 191,109 | -0.20(-0.71%) |
Dec 02, 2005 | 28.84 | 29.05 | 28.63 | 29.04 | 144,313 | +0.12(+0.43%) |