Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.58 | 32.24 | 31.55 | 31.61 | 140,604 | +0.03(+0.08%) |
Feb 27, 2006 | 31.59 | 32.59 | 31.44 | 31.58 | 253,364 | -0.12(-0.38%) |
Feb 24, 2006 | 31.77 | 31.98 | 31.66 | 31.70 | 81,923 | -0.12(-0.38%) |
Feb 23, 2006 | 32.07 | 32.16 | 31.66 | 31.83 | 179,840 | -0.35(-1.08%) |
Feb 22, 2006 | 31.85 | 32.81 | 31.84 | 32.17 | 144,862 | +0.50(+1.59%) |
Feb 21, 2006 | 31.33 | 31.68 | 31.27 | 31.67 | 497,754 | +0.25(+0.80%) |
Feb 17, 2006 | 31.28 | 31.55 | 31.00 | 31.42 | 193,072 | +0.23(+0.72%) |
Feb 16, 2006 | 30.72 | 31.44 | 30.72 | 31.19 | 151,535 | +0.69(+2.25%) |
Feb 15, 2006 | 33.10 | 33.10 | 30.48 | 30.51 | 265,791 | -2.94(-8.78%) |
Feb 14, 2006 | 33.46 | 33.90 | 32.90 | 33.44 | 103,440 | -0.02(-0.05%) |
Feb 13, 2006 | 34.33 | 34.33 | 33.22 | 33.46 | 82,268 | -0.87(-2.53%) |
Feb 10, 2006 | 33.78 | 34.47 | 33.31 | 34.33 | 67,540 | +0.55(+1.62%) |
Feb 09, 2006 | 34.07 | 34.48 | 33.46 | 33.78 | 75,019 | -0.30(-0.87%) |
Feb 08, 2006 | 33.83 | 34.47 | 33.46 | 34.08 | 113,565 | +0.34(+1.00%) |
Feb 07, 2006 | 33.90 | 34.25 | 33.73 | 33.74 | 74,329 | -0.16(-0.46%) |
Feb 06, 2006 | 33.81 | 33.90 | 33.45 | 33.90 | 82,038 | +0.30(+0.88%) |
Feb 03, 2006 | 33.93 | 34.07 | 33.46 | 33.60 | 73,754 | -0.33(-0.97%) |
Feb 02, 2006 | 34.47 | 34.56 | 33.46 | 33.93 | 90,898 | -0.49(-1.41%) |
Feb 01, 2006 | 34.80 | 34.80 | 34.36 | 34.42 | 102,289 | -0.39(-1.12%) |
Jan 31, 2006 | 34.58 | 35.06 | 34.34 | 34.81 | 138,303 | +0.22(+0.63%) |
Jan 30, 2006 | 33.63 | 34.59 | 33.59 | 34.59 | 96,996 | +1.07(+3.19%) |
Jan 27, 2006 | 33.12 | 33.88 | 33.11 | 33.52 | 69,612 | +0.40(+1.21%) |
Jan 26, 2006 | 33.50 | 33.50 | 32.96 | 33.12 | 90,898 | -0.37(-1.12%) |
Jan 25, 2006 | 32.85 | 33.50 | 32.84 | 33.50 | 118,282 | +0.56(+1.69%) |
Jan 24, 2006 | 32.14 | 33.63 | 32.10 | 32.94 | 121,619 | +0.83(+2.57%) |
Jan 23, 2006 | 32.07 | 32.16 | 31.99 | 32.11 | 95,385 | +0.08(+0.24%) |
Jan 20, 2006 | 32.29 | 32.29 | 31.90 | 32.04 | 68,231 | -0.09(-0.27%) |
Jan 19, 2006 | 32.15 | 32.22 | 31.90 | 32.12 | 59,831 | -0.03(-0.08%) |
Jan 18, 2006 | 31.98 | 32.34 | 31.81 | 32.15 | 45,679 | +0.13(+0.41%) |
Jan 17, 2006 | 32.09 | 32.33 | 31.88 | 32.02 | 85,490 | -0.07(-0.22%) |
Jan 13, 2006 | 31.83 | 32.17 | 31.77 | 32.09 | 48,901 | +0.26(+0.82%) |
Jan 12, 2006 | 31.37 | 31.88 | 31.35 | 31.83 | 107,927 | +0.58(+1.86%) |
Jan 11, 2006 | 31.92 | 31.98 | 31.11 | 31.24 | 113,450 | -0.67(-2.10%) |
Jan 10, 2006 | 32.11 | 32.59 | 31.81 | 31.91 | 126,452 | -0.27(-0.84%) |
Jan 09, 2006 | 30.42 | 32.58 | 30.42 | 32.18 | 172,821 | +1.63(+5.35%) |
Jan 06, 2006 | 29.85 | 30.64 | 29.71 | 30.55 | 106,546 | +0.62(+2.06%) |
Jan 05, 2006 | 29.42 | 30.19 | 29.25 | 29.93 | 88,482 | +0.41(+1.38%) |
Jan 04, 2006 | 29.55 | 29.77 | 29.33 | 29.52 | 78,011 | -0.10(-0.32%) |
Jan 03, 2006 | 29.20 | 29.74 | 28.55 | 29.62 | 183,177 | +0.54(+1.85%) |
Dec 30, 2005 | 28.76 | 29.36 | 28.48 | 29.08 | 64,549 | +0.31(+1.09%) |
Dec 29, 2005 | 30.16 | 30.18 | 28.77 | 28.77 | 64,779 | -1.42(-4.69%) |
Dec 28, 2005 | 29.72 | 30.29 | 29.60 | 30.18 | 96,306 | +0.41(+1.37%) |
Dec 27, 2005 | 30.38 | 30.42 | 29.64 | 29.78 | 46,254 | -0.61(-2.00%) |
Dec 23, 2005 | 30.36 | 30.43 | 30.26 | 30.38 | 22,897 | +0.03(+0.09%) |
Dec 22, 2005 | 30.46 | 30.59 | 30.34 | 30.36 | 44,528 | -0.04(-0.14%) |
Dec 21, 2005 | 30.07 | 30.40 | 29.96 | 30.40 | 60,522 | +0.39(+1.30%) |
Dec 20, 2005 | 29.98 | 30.46 | 29.66 | 30.01 | 88,251 | +0.01(+0.03%) |
Dec 19, 2005 | 29.47 | 30.11 | 29.03 | 30.00 | 122,655 | +0.54(+1.83%) |
Dec 16, 2005 | 29.99 | 30.20 | 29.46 | 29.46 | 173,512 | -0.53(-1.77%) |
Dec 15, 2005 | 30.42 | 30.59 | 29.90 | 29.99 | 109,538 | -0.43(-1.40%) |
Dec 14, 2005 | 30.06 | 30.42 | 30.06 | 30.42 | 42,227 | +0.27(+0.89%) |
Dec 13, 2005 | 29.59 | 30.38 | 29.59 | 30.15 | 54,769 | +0.68(+2.30%) |
Dec 12, 2005 | 29.81 | 29.89 | 29.43 | 29.47 | 46,829 | -0.30(-0.99%) |
Dec 09, 2005 | 29.84 | 30.21 | 29.55 | 29.77 | 104,360 | -0.07(-0.23%) |
Dec 08, 2005 | 29.59 | 30.28 | 29.44 | 29.84 | 44,873 | +0.37(+1.24%) |
Dec 07, 2005 | 30.16 | 30.16 | 29.26 | 29.47 | 41,537 | -0.69(-2.28%) |
Dec 06, 2005 | 29.41 | 30.31 | 29.31 | 30.16 | 85,375 | +0.90(+3.09%) |
Dec 05, 2005 | 29.12 | 29.36 | 28.85 | 29.25 | 60,061 | +0.15(+0.51%) |
Dec 02, 2005 | 28.85 | 29.18 | 28.68 | 29.11 | 132,320 | +0.08(+0.27%) |