Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.07 | 31.01 | 30.67 | 30.77 | 318,594 | -0.30(-0.95%) |
Feb 27, 2006 | 31.41 | 31.58 | 30.92 | 31.07 | 353,146 | -0.25(-0.80%) |
Feb 24, 2006 | 31.23 | 31.37 | 31.04 | 31.32 | 300,229 | +0.09(+0.29%) |
Feb 23, 2006 | 31.23 | 31.38 | 31.01 | 31.23 | 364,975 | -0.12(-0.39%) |
Feb 22, 2006 | 31.16 | 31.58 | 31.00 | 31.35 | 288,867 | +0.22(+0.72%) |
Feb 21, 2006 | 31.41 | 31.58 | 31.00 | 31.12 | 263,342 | -0.20(-0.64%) |
Feb 17, 2006 | 31.44 | 31.50 | 31.26 | 31.32 | 163,421 | -0.10(-0.31%) |
Feb 16, 2006 | 31.21 | 31.47 | 31.10 | 31.42 | 238,751 | +0.24(+0.78%) |
Feb 15, 2006 | 31.42 | 31.52 | 30.85 | 31.17 | 583,804 | -0.22(-0.70%) |
Feb 14, 2006 | 31.33 | 31.39 | 30.98 | 31.39 | 539,602 | +0.14(+0.45%) |
Feb 13, 2006 | 31.55 | 31.55 | 31.04 | 31.25 | 318,905 | -0.33(-1.04%) |
Feb 10, 2006 | 31.55 | 31.68 | 31.06 | 31.58 | 269,101 | -0.01(-0.04%) |
Feb 09, 2006 | 31.60 | 31.96 | 31.53 | 31.59 | 387,075 | -0.01(-0.04%) |
Feb 08, 2006 | 32.28 | 32.28 | 31.53 | 31.61 | 705,826 | -0.48(-1.50%) |
Feb 07, 2006 | 32.27 | 32.39 | 31.95 | 32.09 | 456,958 | -0.14(-0.44%) |
Feb 06, 2006 | 31.98 | 32.23 | 31.98 | 32.23 | 409,176 | +0.17(+0.52%) |
Feb 03, 2006 | 31.86 | 32.18 | 31.71 | 32.06 | 743,646 | +0.13(+0.42%) |
Feb 02, 2006 | 32.32 | 32.35 | 31.77 | 31.93 | 850,882 | -0.35(-1.09%) |
Feb 01, 2006 | 31.83 | 32.43 | 31.82 | 32.28 | 1,183,951 | +0.48(+1.50%) |
Jan 31, 2006 | 31.84 | 31.98 | 31.59 | 31.80 | 823,022 | -0.03(-0.08%) |
Jan 30, 2006 | 31.89 | 32.00 | 31.64 | 31.83 | 691,195 | -0.01(-0.02%) |
Jan 27, 2006 | 31.33 | 31.84 | 31.36 | 31.84 | 694,464 | +0.51(+1.64%) |
Jan 26, 2006 | 30.67 | 31.35 | 30.57 | 31.32 | 768,393 | +0.76(+2.50%) |
Jan 25, 2006 | 30.99 | 31.03 | 30.36 | 30.56 | 960,452 | -0.15(-0.50%) |
Jan 24, 2006 | 30.01 | 31.37 | 29.99 | 30.71 | 1,167,142 | +1.10(+3.71%) |
Jan 23, 2006 | 29.56 | 29.74 | 29.43 | 29.61 | 474,389 | +0.16(+0.55%) |
Jan 20, 2006 | 29.97 | 30.08 | 29.43 | 29.45 | 729,638 | -0.49(-1.63%) |
Jan 19, 2006 | 29.44 | 30.01 | 29.44 | 29.94 | 543,182 | +0.54(+1.84%) |
Jan 18, 2006 | 29.61 | 29.61 | 29.23 | 29.40 | 606,683 | -0.21(-0.69%) |
Jan 17, 2006 | 29.46 | 29.83 | 29.46 | 29.61 | 583,493 | -0.12(-0.39%) |
Jan 13, 2006 | 29.91 | 30.10 | 29.67 | 29.72 | 357,193 | -0.19(-0.62%) |
Jan 12, 2006 | 29.92 | 30.01 | 29.79 | 29.91 | 587,539 | -0.13(-0.43%) |
Jan 11, 2006 | 30.02 | 30.16 | 29.95 | 30.04 | 350,189 | +0.00(+0.00%) |
Jan 10, 2006 | 29.83 | 30.16 | 29.63 | 30.04 | 693,219 | +0.19(+0.65%) |
Jan 09, 2006 | 30.02 | 30.06 | 29.76 | 29.84 | 652,908 | -0.18(-0.60%) |
Jan 06, 2006 | 29.52 | 30.13 | 29.42 | 30.02 | 910,803 | +0.50(+1.70%) |
Jan 05, 2006 | 29.84 | 29.94 | 29.31 | 29.52 | 815,552 | -0.42(-1.42%) |
Jan 04, 2006 | 30.02 | 30.14 | 29.68 | 29.95 | 702,246 | -0.01(-0.04%) |
Jan 03, 2006 | 29.05 | 29.99 | 28.87 | 29.96 | 798,898 | +0.89(+3.07%) |
Dec 30, 2005 | 29.32 | 29.45 | 28.91 | 29.07 | 617,267 | -0.30(-1.01%) |
Dec 29, 2005 | 29.04 | 29.97 | 29.04 | 29.36 | 1,195,468 | -1.04(-3.42%) |
Dec 28, 2005 | 30.40 | 30.55 | 30.18 | 30.40 | 287,310 | +0.02(+0.06%) |
Dec 27, 2005 | 30.63 | 30.83 | 30.33 | 30.38 | 300,073 | -0.16(-0.53%) |
Dec 23, 2005 | 30.59 | 30.74 | 30.46 | 30.54 | 115,484 | -0.01(-0.02%) |
Dec 22, 2005 | 30.17 | 30.63 | 30.01 | 30.55 | 283,108 | +0.35(+1.17%) |
Dec 21, 2005 | 30.17 | 30.26 | 30.04 | 30.20 | 414,001 | +0.07(+0.23%) |
Dec 20, 2005 | 30.19 | 30.26 | 30.04 | 30.13 | 355,014 | -0.06(-0.19%) |
Dec 19, 2005 | 30.26 | 30.42 | 30.06 | 30.19 | 487,619 | +0.20(+0.66%) |
Dec 16, 2005 | 30.03 | 30.07 | 29.91 | 29.99 | 811,972 | -0.07(-0.24%) |
Dec 15, 2005 | 30.31 | 30.35 | 29.73 | 30.06 | 656,643 | -0.29(-0.95%) |
Dec 14, 2005 | 30.57 | 30.91 | 30.28 | 30.35 | 724,347 | -0.21(-0.67%) |
Dec 13, 2005 | 30.68 | 30.77 | 30.42 | 30.55 | 465,829 | -0.16(-0.52%) |
Dec 12, 2005 | 30.51 | 30.90 | 30.42 | 30.71 | 722,635 | +0.33(+1.08%) |
Dec 09, 2005 | 30.26 | 30.52 | 30.17 | 30.38 | 150,814 | +0.10(+0.34%) |
Dec 08, 2005 | 30.38 | 30.71 | 30.21 | 30.28 | 294,314 | +0.05(+0.17%) |
Dec 07, 2005 | 30.42 | 30.42 | 30.10 | 30.23 | 242,486 | -0.18(-0.59%) |
Dec 06, 2005 | 30.25 | 30.58 | 30.23 | 30.41 | 250,268 | +0.19(+0.62%) |
Dec 05, 2005 | 30.23 | 30.26 | 30.07 | 30.22 | 247,000 | -0.06(-0.19%) |
Dec 02, 2005 | 30.63 | 30.66 | 30.19 | 30.28 | 331,356 | -0.28(-0.92%) |