Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.35 | 30.25 | 29.75 | 30.25 | 12,019 | -0.10(-0.33%) |
Feb 27, 2006 | 30.35 | 30.70 | 30.35 | 30.35 | 7,659 | -0.45(-1.46%) |
Feb 24, 2006 | 30.80 | 31.00 | 30.30 | 30.80 | 5,756 | -0.25(-0.81%) |
Feb 23, 2006 | 31.05 | 31.05 | 30.40 | 31.05 | 5,428 | -0.45(-1.43%) |
Feb 22, 2006 | 31.50 | 31.65 | 31.50 | 31.50 | 4,015 | -0.40(-1.25%) |
Feb 21, 2006 | 31.90 | 32.15 | 31.40 | 31.90 | 7,491 | +1.70(+5.63%) |
Feb 17, 2006 | 30.20 | 30.20 | 29.55 | 30.20 | 7,353 | +0.45(+1.51%) |
Feb 16, 2006 | 29.75 | 29.75 | 28.85 | 29.75 | 12,683 | +0.35(+1.19%) |
Feb 15, 2006 | 29.40 | 30.20 | 29.40 | 29.40 | 35,468 | -1.30(-4.23%) |
Feb 14, 2006 | 30.70 | 30.70 | 30.10 | 30.70 | 7,705 | +0.85(+2.85%) |
Feb 13, 2006 | 29.85 | 30.05 | 29.45 | 29.85 | 5,475 | -0.75(-2.45%) |
Feb 10, 2006 | 30.60 | 31.15 | 30.60 | 30.60 | 11,918 | -0.50(-1.61%) |
Feb 09, 2006 | 31.10 | 31.25 | 30.80 | 31.10 | 10,040 | +0.45(+1.47%) |
Feb 08, 2006 | 30.65 | 30.75 | 30.20 | 30.65 | 8,425 | -0.75(-2.39%) |
Feb 07, 2006 | 33.10 | 32.10 | 30.90 | 31.40 | 21,825 | -1.70(-5.14%) |
Feb 06, 2006 | 33.10 | 33.10 | 32.75 | 33.10 | 4,770 | +0.05(+0.15%) |
Feb 03, 2006 | 33.05 | 33.15 | 32.90 | 33.05 | 31,389 | -1.05(-3.08%) |
Feb 02, 2006 | 34.10 | 34.35 | 33.85 | 34.10 | 5,027 | -0.65(-1.87%) |
Feb 01, 2006 | 34.75 | 34.90 | 34.40 | 34.75 | 9,484 | +0.50(+1.46%) |
Jan 31, 2006 | 34.25 | 34.35 | 33.95 | 34.25 | 19,269 | -0.55(-1.58%) |
Jan 30, 2006 | 34.80 | 35.15 | 34.30 | 34.80 | 9,043 | +0.70(+2.05%) |
Jan 27, 2006 | 34.10 | 34.10 | 33.45 | 34.10 | 70,383 | +1.05(+3.18%) |
Jan 26, 2006 | 33.05 | 33.05 | 32.65 | 33.05 | 12,228 | +0.15(+0.46%) |
Jan 25, 2006 | 32.90 | 33.15 | 32.65 | 32.90 | 25,011 | +0.40(+1.23%) |
Jan 24, 2006 | 32.50 | 32.85 | 32.45 | 32.50 | 25,859 | -0.05(-0.15%) |
Jan 23, 2006 | 32.55 | 32.60 | 32.15 | 32.55 | 13,752 | +0.75(+2.36%) |
Jan 20, 2006 | 31.80 | 32.10 | 31.80 | 31.80 | 10,651 | +0.05(+0.16%) |
Jan 19, 2006 | 31.75 | 32.10 | 31.70 | 31.75 | 12,327 | +0.05(+0.16%) |
Jan 18, 2006 | 31.70 | 31.70 | 31.15 | 31.70 | 18,626 | -1.30(-3.94%) |
Jan 17, 2006 | 33.00 | 33.00 | 32.70 | 33.00 | 26,020 | +1.85(+5.94%) |
Jan 13, 2006 | 31.15 | 31.15 | 30.85 | 31.15 | 5,164 | +0.40(+1.30%) |
Jan 12, 2006 | 30.75 | 31.05 | 30.75 | 30.75 | 13,692 | -0.45(-1.44%) |
Jan 11, 2006 | 31.20 | 31.20 | 30.55 | 31.20 | 7,332 | +0.75(+2.46%) |
Jan 10, 2006 | 30.45 | 30.75 | 30.25 | 30.45 | 9,556 | -0.55(-1.77%) |
Jan 09, 2006 | 31.00 | 31.00 | 30.50 | 31.00 | 19,616 | +0.70(+2.31%) |
Jan 06, 2006 | 30.30 | 30.30 | 29.95 | 30.30 | 6,083 | +0.40(+1.34%) |
Jan 05, 2006 | 29.90 | 30.40 | 29.90 | 29.90 | 10,490 | -0.70(-2.29%) |
Jan 04, 2006 | 30.00 | 30.60 | 30.15 | 30.60 | 19,074 | +0.60(+2.00%) |
Jan 03, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 12,648 | +1.15(+3.99%) |
Dec 30, 2005 | 28.85 | 28.85 | 28.60 | 28.85 | 41,040 | +0.25(+0.87%) |
Dec 29, 2005 | 28.60 | 28.60 | 28.30 | 28.60 | 3,948 | +0.20(+0.70%) |
Dec 28, 2005 | 28.40 | 28.40 | 27.85 | 28.40 | 13,306 | +0.40(+1.43%) |
Dec 23, 2005 | 28.00 | 28.00 | 27.70 | 28.00 | 2,783 | +0.10(+0.36%) |
Dec 22, 2005 | 28.55 | 28.15 | 27.90 | 27.90 | 27,944 | -0.65(-2.28%) |
Dec 21, 2005 | 27.80 | 28.60 | 28.00 | 28.55 | 30,493 | +0.75(+2.70%) |
Dec 20, 2005 | 27.80 | 28.20 | 27.70 | 27.80 | 13,692 | +0.00(+0.00%) |
Dec 19, 2005 | 27.80 | 28.25 | 27.65 | 27.80 | 8,425 | +0.40(+1.46%) |
Dec 16, 2005 | 27.40 | 27.75 | 27.25 | 27.40 | 12,964 | +0.35(+1.29%) |
Dec 15, 2005 | 27.05 | 27.55 | 27.05 | 27.05 | 7,537 | -0.50(-1.81%) |
Dec 14, 2005 | 27.55 | 28.00 | 27.55 | 27.55 | 2,699 | -0.10(-0.36%) |
Dec 13, 2005 | 27.65 | 27.65 | 27.35 | 27.65 | 2,396 | -0.25(-0.90%) |
Dec 12, 2005 | 27.90 | 27.90 | 27.50 | 27.90 | 4,790 | +0.80(+2.95%) |
Dec 09, 2005 | 27.10 | 27.55 | 27.10 | 27.10 | 5,473 | +0.20(+0.74%) |
Dec 08, 2005 | 26.90 | 27.05 | 26.90 | 26.90 | 39,112 | -0.90(-3.24%) |
Dec 07, 2005 | 27.80 | 27.85 | 27.50 | 27.80 | 6,901 | +0.05(+0.18%) |
Dec 06, 2005 | 27.75 | 27.75 | 27.25 | 27.75 | 3,212 | +0.60(+2.21%) |
Dec 05, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 6,097 | +0.40(+1.50%) |
Dec 02, 2005 | 26.75 | 26.75 | 26.35 | 26.75 | 1,608 | +0.50(+1.90%) |