Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.46 | 30.81 | 30.18 | 30.70 | 898,455 | +0.23(+0.76%) |
Feb 27, 2006 | 30.41 | 30.64 | 30.18 | 30.46 | 373,005 | +0.04(+0.15%) |
Feb 24, 2006 | 30.15 | 30.63 | 29.90 | 30.42 | 375,482 | +0.18(+0.59%) |
Feb 23, 2006 | 30.03 | 30.55 | 29.80 | 30.24 | 440,896 | +0.12(+0.38%) |
Feb 22, 2006 | 29.66 | 30.20 | 29.52 | 30.13 | 299,260 | +0.51(+1.71%) |
Feb 21, 2006 | 29.94 | 30.08 | 29.32 | 29.62 | 291,716 | -0.31(-1.04%) |
Feb 17, 2006 | 30.29 | 30.36 | 29.17 | 29.93 | 273,026 | -0.12(-0.38%) |
Feb 16, 2006 | 29.44 | 30.08 | 29.44 | 30.05 | 236,210 | +0.69(+2.36%) |
Feb 15, 2006 | 29.75 | 29.87 | 29.29 | 29.35 | 314,909 | -0.47(-1.58%) |
Feb 14, 2006 | 29.36 | 30.03 | 29.18 | 29.83 | 535,920 | +0.43(+1.45%) |
Feb 13, 2006 | 29.77 | 29.96 | 29.27 | 29.40 | 291,941 | -0.35(-1.16%) |
Feb 10, 2006 | 29.84 | 30.03 | 29.41 | 29.75 | 469,381 | -0.33(-1.09%) |
Feb 09, 2006 | 30.67 | 30.88 | 29.94 | 30.07 | 437,743 | -0.54(-1.77%) |
Feb 08, 2006 | 30.91 | 31.08 | 30.52 | 30.62 | 470,732 | -0.18(-0.58%) |
Feb 07, 2006 | 30.46 | 31.08 | 30.45 | 30.79 | 631,170 | +0.33(+1.08%) |
Feb 06, 2006 | 30.15 | 30.59 | 29.99 | 30.46 | 537,722 | +0.54(+1.81%) |
Feb 03, 2006 | 30.02 | 30.25 | 29.61 | 29.92 | 436,167 | -0.10(-0.33%) |
Feb 02, 2006 | 30.99 | 30.99 | 29.76 | 30.02 | 581,294 | -0.91(-2.96%) |
Feb 01, 2006 | 30.91 | 31.08 | 30.61 | 30.94 | 417,252 | -0.15(-0.49%) |
Jan 31, 2006 | 31.05 | 31.22 | 30.75 | 31.09 | 587,373 | +0.04(+0.11%) |
Jan 30, 2006 | 31.18 | 31.50 | 31.00 | 31.05 | 1,108,095 | -0.27(-0.85%) |
Jan 27, 2006 | 32.38 | 31.65 | 30.95 | 31.32 | 1,167,542 | -1.06(-3.26%) |
Jan 26, 2006 | 31.26 | 32.54 | 31.04 | 32.37 | 1,044,708 | +1.14(+3.64%) |
Jan 25, 2006 | 31.44 | 32.86 | 30.52 | 31.24 | 5,158,802 | +4.49(+16.81%) |
Jan 24, 2006 | 26.82 | 27.01 | 26.55 | 26.74 | 513,178 | +0.10(+0.37%) |
Jan 23, 2006 | 26.87 | 27.23 | 26.63 | 26.65 | 373,118 | -0.07(-0.27%) |
Jan 20, 2006 | 27.93 | 27.96 | 26.65 | 26.72 | 624,302 | -1.25(-4.48%) |
Jan 19, 2006 | 27.67 | 28.24 | 27.53 | 27.97 | 486,269 | +0.32(+1.16%) |
Jan 18, 2006 | 27.09 | 27.76 | 26.82 | 27.65 | 391,695 | +0.12(+0.42%) |
Jan 17, 2006 | 28.32 | 28.32 | 27.52 | 27.53 | 574,989 | -0.79(-2.79%) |
Jan 13, 2006 | 28.19 | 28.61 | 28.12 | 28.32 | 501,694 | +0.14(+0.50%) |
Jan 12, 2006 | 28.18 | 28.51 | 27.92 | 28.18 | 514,979 | +0.01(+0.03%) |
Jan 11, 2006 | 28.38 | 28.41 | 27.85 | 28.17 | 540,762 | -0.20(-0.72%) |
Jan 10, 2006 | 28.20 | 28.38 | 27.80 | 28.38 | 443,148 | +0.19(+0.66%) |
Jan 09, 2006 | 27.60 | 28.38 | 27.47 | 28.19 | 924,801 | +0.60(+2.16%) |
Jan 06, 2006 | 26.85 | 27.61 | 26.69 | 27.60 | 518,357 | +0.77(+2.88%) |
Jan 05, 2006 | 26.55 | 26.91 | 26.54 | 26.82 | 443,711 | +0.23(+0.87%) |
Jan 04, 2006 | 25.98 | 26.97 | 25.86 | 26.59 | 818,405 | +0.63(+2.43%) |
Jan 03, 2006 | 25.31 | 26.09 | 24.98 | 25.96 | 676,093 | +0.83(+3.29%) |
Dec 30, 2005 | 25.14 | 25.21 | 24.90 | 25.14 | 390,907 | +0.00(+0.00%) |
Dec 29, 2005 | 25.28 | 25.29 | 25.06 | 25.14 | 249,721 | -0.14(-0.56%) |
Dec 28, 2005 | 24.94 | 25.36 | 24.93 | 25.28 | 343,732 | +0.34(+1.35%) |
Dec 27, 2005 | 25.51 | 25.62 | 24.76 | 24.94 | 414,325 | -0.44(-1.72%) |
Dec 23, 2005 | 25.05 | 25.38 | 24.96 | 25.38 | 222,925 | +0.33(+1.31%) |
Dec 22, 2005 | 25.01 | 25.21 | 24.82 | 25.05 | 422,319 | -0.01(-0.04%) |
Dec 21, 2005 | 24.62 | 25.30 | 24.62 | 25.06 | 394,960 | +0.57(+2.32%) |
Dec 20, 2005 | 24.92 | 24.97 | 24.35 | 24.49 | 442,134 | -0.43(-1.71%) |
Dec 19, 2005 | 25.51 | 25.54 | 24.91 | 24.91 | 435,041 | -0.51(-1.99%) |
Dec 16, 2005 | 25.71 | 25.96 | 25.14 | 25.42 | 873,010 | -0.29(-1.14%) |
Dec 15, 2005 | 25.85 | 25.92 | 25.58 | 25.71 | 446,525 | -0.18(-0.69%) |
Dec 14, 2005 | 26.16 | 26.17 | 25.60 | 25.89 | 545,490 | -0.27(-1.02%) |
Dec 13, 2005 | 26.35 | 26.55 | 26.06 | 26.16 | 520,383 | -0.13(-0.51%) |
Dec 12, 2005 | 26.10 | 26.53 | 26.10 | 26.29 | 837,545 | +0.52(+2.00%) |
Dec 09, 2005 | 24.87 | 25.83 | 24.87 | 25.78 | 514,303 | +0.93(+3.75%) |
Dec 08, 2005 | 24.98 | 25.46 | 24.63 | 24.84 | 393,271 | -0.17(-0.67%) |
Dec 07, 2005 | 25.26 | 25.45 | 24.94 | 25.01 | 406,331 | -0.26(-1.02%) |
Dec 06, 2005 | 25.55 | 25.72 | 25.19 | 25.27 | 600,321 | -0.20(-0.77%) |
Dec 05, 2005 | 25.32 | 25.66 | 24.98 | 25.46 | 544,477 | +0.18(+0.70%) |
Dec 02, 2005 | 24.82 | 25.44 | 24.69 | 25.29 | 859,500 | +0.53(+2.15%) |