Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.71 | 33.89 | 33.19 | 33.77 | 13,981 | +0.06(+0.18%) |
Feb 27, 2006 | 33.82 | 34.23 | 33.63 | 33.71 | 7,048 | +0.35(+1.05%) |
Feb 24, 2006 | 32.69 | 33.58 | 32.61 | 33.36 | 18,030 | +0.42(+1.28%) |
Feb 23, 2006 | 33.24 | 33.45 | 32.94 | 32.94 | 3,699 | -0.20(-0.60%) |
Feb 22, 2006 | 32.99 | 33.30 | 32.70 | 33.14 | 10,353 | +0.14(+0.42%) |
Feb 21, 2006 | 33.04 | 33.15 | 32.57 | 33.00 | 31,162 | -0.23(-0.69%) |
Feb 17, 2006 | 33.91 | 33.99 | 33.12 | 33.23 | 12,990 | -0.42(-1.25%) |
Feb 16, 2006 | 33.38 | 33.80 | 33.22 | 33.65 | 10,300 | +0.14(+0.42%) |
Feb 15, 2006 | 33.79 | 33.80 | 33.38 | 33.51 | 24,674 | -0.20(-0.59%) |
Feb 14, 2006 | 33.49 | 34.01 | 33.49 | 33.71 | 17,376 | +0.21(+0.63%) |
Feb 13, 2006 | 33.65 | 33.93 | 33.12 | 33.50 | 29,670 | -0.50(-1.47%) |
Feb 10, 2006 | 34.41 | 34.41 | 33.75 | 34.00 | 13,426 | -0.05(-0.15%) |
Feb 09, 2006 | 34.17 | 34.57 | 34.05 | 34.05 | 9,727 | +0.15(+0.44%) |
Feb 08, 2006 | 34.20 | 34.20 | 33.75 | 33.90 | 16,218 | +0.15(+0.44%) |
Feb 07, 2006 | 34.65 | 34.66 | 33.49 | 33.75 | 14,072 | -1.04(-2.99%) |
Feb 06, 2006 | 35.04 | 35.09 | 34.39 | 34.79 | 16,993 | +0.24(+0.69%) |
Feb 03, 2006 | 34.90 | 35.40 | 34.50 | 34.55 | 15,617 | -0.69(-1.96%) |
Feb 02, 2006 | 34.93 | 35.27 | 34.30 | 35.24 | 24,708 | +0.37(+1.06%) |
Feb 01, 2006 | 34.70 | 35.19 | 34.69 | 34.87 | 11,169 | -0.50(-1.41%) |
Jan 31, 2006 | 33.95 | 35.59 | 33.63 | 35.37 | 52,182 | +1.54(+4.55%) |
Jan 30, 2006 | 33.26 | 33.99 | 33.20 | 33.83 | 28,161 | -0.12(-0.35%) |
Jan 27, 2006 | 33.85 | 33.95 | 33.72 | 33.95 | 41,065 | +0.05(+0.15%) |
Jan 26, 2006 | 33.50 | 33.90 | 33.23 | 33.90 | 21,471 | +0.50(+1.50%) |
Jan 25, 2006 | 33.10 | 33.42 | 32.66 | 33.40 | 23,847 | +0.22(+0.66%) |
Jan 24, 2006 | 32.60 | 33.23 | 32.53 | 33.18 | 26,476 | +0.58(+1.78%) |
Jan 23, 2006 | 32.88 | 32.90 | 32.42 | 32.60 | 24,931 | -0.44(-1.33%) |
Jan 20, 2006 | 32.64 | 33.20 | 32.60 | 33.04 | 28,037 | +0.15(+0.46%) |
Jan 19, 2006 | 32.60 | 32.97 | 32.35 | 32.89 | 19,881 | +0.35(+1.08%) |
Jan 18, 2006 | 32.19 | 32.60 | 32.00 | 32.54 | 23,977 | -0.06(-0.18%) |
Jan 17, 2006 | 32.84 | 32.84 | 32.36 | 32.60 | 36,974 | -0.15(-0.46%) |
Jan 13, 2006 | 33.12 | 33.12 | 32.70 | 32.75 | 15,864 | -0.15(-0.46%) |
Jan 12, 2006 | 33.04 | 33.70 | 32.79 | 32.90 | 28,200 | +0.00(+0.00%) |
Jan 11, 2006 | 33.02 | 33.05 | 32.69 | 32.90 | 32,698 | -0.13(-0.39%) |
Jan 10, 2006 | 32.62 | 33.24 | 32.62 | 33.03 | 51,857 | +0.03(+0.09%) |
Jan 09, 2006 | 32.96 | 33.00 | 32.43 | 33.00 | 30,549 | -0.17(-0.51%) |
Jan 06, 2006 | 33.45 | 33.60 | 33.14 | 33.17 | 18,443 | -0.23(-0.69%) |
Jan 05, 2006 | 33.32 | 33.42 | 33.22 | 33.40 | 6,028 | +0.26(+0.78%) |
Jan 04, 2006 | 32.76 | 33.14 | 32.44 | 33.14 | 32,958 | +0.23(+0.70%) |
Jan 03, 2006 | 32.50 | 33.00 | 32.05 | 32.91 | 39,027 | +0.65(+2.01%) |
Dec 30, 2005 | 32.31 | 32.89 | 32.00 | 32.26 | 69,890 | -0.19(-0.59%) |
Dec 29, 2005 | 32.98 | 32.99 | 32.35 | 32.45 | 35,249 | -0.53(-1.61%) |
Dec 28, 2005 | 33.00 | 33.08 | 32.86 | 32.98 | 45,700 | +0.02(+0.06%) |
Dec 27, 2005 | 33.70 | 33.79 | 32.96 | 32.96 | 44,200 | -0.94(-2.77%) |
Dec 23, 2005 | 33.54 | 33.92 | 33.54 | 33.90 | 4,193 | +0.36(+1.07%) |
Dec 22, 2005 | 33.26 | 33.59 | 33.26 | 33.54 | 100,688 | +0.13(+0.39%) |
Dec 21, 2005 | 32.89 | 33.74 | 32.86 | 33.41 | 70,497 | +0.43(+1.30%) |
Dec 20, 2005 | 32.39 | 33.36 | 32.39 | 32.98 | 18,592 | +0.45(+1.38%) |
Dec 19, 2005 | 34.11 | 34.11 | 32.40 | 32.53 | 29,970 | -1.31(-3.87%) |
Dec 16, 2005 | 33.88 | 34.14 | 33.77 | 33.84 | 67,134 | -0.16(-0.47%) |
Dec 15, 2005 | 34.14 | 34.26 | 33.44 | 34.00 | 55,846 | +0.13(+0.38%) |
Dec 14, 2005 | 33.96 | 34.28 | 33.76 | 33.87 | 23,137 | +0.05(+0.15%) |
Dec 13, 2005 | 33.75 | 34.08 | 33.72 | 33.82 | 29,260 | +0.06(+0.18%) |
Dec 12, 2005 | 34.39 | 34.39 | 33.58 | 33.76 | 29,551 | -0.46(-1.33%) |
Dec 09, 2005 | 33.34 | 34.55 | 33.20 | 34.22 | 36,340 | +0.71(+2.10%) |
Dec 08, 2005 | 33.06 | 33.72 | 33.03 | 33.51 | 29,648 | +0.53(+1.61%) |
Dec 07, 2005 | 33.19 | 33.25 | 32.81 | 32.98 | 33,476 | -0.37(-1.11%) |
Dec 06, 2005 | 33.37 | 33.70 | 33.16 | 33.35 | 58,149 | +0.35(+1.06%) |
Dec 05, 2005 | 34.53 | 34.53 | 33.00 | 33.00 | 72,391 | -1.62(-4.68%) |
Dec 02, 2005 | 34.80 | 34.80 | 34.37 | 34.62 | 33,943 | +0.08(+0.23%) |