Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.88 | 35.46 | 34.80 | 35.43 | 185,124 | +0.44(+1.26%) |
Feb 27, 2006 | 35.35 | 35.35 | 34.86 | 34.99 | 72,797 | -0.34(-0.96%) |
Feb 24, 2006 | 34.63 | 35.35 | 34.63 | 35.33 | 81,951 | +0.58(+1.67%) |
Feb 23, 2006 | 34.50 | 35.15 | 34.50 | 34.75 | 206,762 | +0.09(+0.26%) |
Feb 22, 2006 | 34.76 | 34.89 | 34.53 | 34.66 | 89,982 | -0.21(-0.60%) |
Feb 21, 2006 | 34.60 | 34.94 | 34.60 | 34.87 | 92,074 | -0.10(-0.29%) |
Feb 17, 2006 | 34.74 | 35.21 | 34.71 | 34.97 | 58,564 | -0.26(-0.74%) |
Feb 16, 2006 | 34.94 | 35.24 | 34.80 | 35.23 | 101,284 | +0.29(+0.83%) |
Feb 15, 2006 | 34.86 | 35.38 | 34.80 | 34.94 | 77,750 | -0.16(-0.46%) |
Feb 14, 2006 | 35.25 | 35.44 | 34.30 | 35.10 | 83,791 | -0.38(-1.07%) |
Feb 13, 2006 | 35.42 | 35.84 | 35.25 | 35.48 | 65,176 | -0.32(-0.89%) |
Feb 10, 2006 | 35.75 | 36.07 | 35.62 | 35.80 | 50,805 | -0.08(-0.22%) |
Feb 09, 2006 | 36.48 | 36.48 | 35.87 | 35.88 | 114,720 | -0.39(-1.08%) |
Feb 08, 2006 | 36.47 | 36.72 | 35.80 | 36.27 | 145,792 | +2.27(+6.68%) |
Feb 07, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 33.56 | 34.20 | 34.00 | 34.00 | 94,100 | +0.00(+0.00%) |
Dec 20, 2005 | 33.56 | 34.20 | 34.00 | 34.00 | 94,100 | +0.77(+2.32%) |
Dec 19, 2005 | 33.80 | 33.80 | 33.20 | 33.23 | 78,904 | -0.61(-1.80%) |
Dec 16, 2005 | 32.95 | 33.84 | 32.95 | 33.84 | 210,048 | +0.89(+2.70%) |
Dec 15, 2005 | 32.55 | 33.20 | 32.51 | 32.95 | 85,124 | +0.45(+1.38%) |
Dec 14, 2005 | 32.40 | 32.74 | 32.31 | 32.50 | 95,345 | +0.20(+0.62%) |
Dec 13, 2005 | 32.47 | 32.50 | 32.05 | 32.30 | 92,638 | +0.15(+0.47%) |
Dec 12, 2005 | 33.12 | 33.25 | 32.02 | 32.15 | 177,217 | -0.95(-2.87%) |
Dec 09, 2005 | 31.57 | 33.45 | 31.33 | 33.10 | 314,869 | +1.71(+5.45%) |
Dec 08, 2005 | 31.60 | 31.60 | 31.25 | 31.39 | 83,902 | -0.21(-0.66%) |
Dec 07, 2005 | 31.05 | 31.66 | 31.05 | 31.60 | 56,697 | +0.60(+1.94%) |
Dec 06, 2005 | 31.05 | 31.25 | 31.00 | 31.00 | 52,496 | -0.04(-0.13%) |
Dec 05, 2005 | 30.95 | 31.04 | 30.60 | 31.04 | 58,251 | +0.23(+0.75%) |
Dec 02, 2005 | 30.91 | 30.91 | 30.50 | 30.81 | 55,577 | +0.25(+0.82%) |