Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.49 | 33.25 | 32.84 | 32.97 | 624,470 | -0.52(-1.56%) |
Feb 27, 2006 | 32.90 | 33.52 | 32.87 | 33.49 | 533,325 | +0.59(+1.79%) |
Feb 24, 2006 | 33.10 | 33.19 | 32.71 | 32.90 | 651,771 | -0.17(-0.52%) |
Feb 23, 2006 | 32.77 | 33.25 | 32.54 | 33.07 | 703,329 | +0.10(+0.32%) |
Feb 22, 2006 | 32.51 | 33.01 | 32.46 | 32.97 | 594,123 | +0.72(+2.24%) |
Feb 21, 2006 | 32.66 | 32.75 | 32.12 | 32.25 | 315,542 | -0.29(-0.88%) |
Feb 17, 2006 | 32.52 | 32.97 | 32.32 | 32.53 | 634,235 | +0.06(+0.18%) |
Feb 16, 2006 | 32.36 | 32.62 | 32.35 | 32.47 | 712,570 | +0.12(+0.38%) |
Feb 15, 2006 | 32.62 | 32.62 | 32.22 | 32.35 | 1,074,420 | -0.44(-1.34%) |
Feb 14, 2006 | 32.14 | 32.82 | 32.11 | 32.79 | 477,986 | +0.56(+1.74%) |
Feb 13, 2006 | 32.44 | 32.64 | 32.14 | 32.23 | 666,472 | -0.24(-0.73%) |
Feb 10, 2006 | 32.46 | 32.66 | 32.11 | 32.46 | 407,632 | +0.01(+0.03%) |
Feb 09, 2006 | 32.38 | 32.55 | 32.09 | 32.46 | 622,160 | +0.09(+0.26%) |
Feb 08, 2006 | 31.76 | 32.46 | 31.69 | 32.37 | 1,106,867 | +0.73(+2.32%) |
Feb 07, 2006 | 32.34 | 32.42 | 31.55 | 31.64 | 1,697,105 | -0.89(-2.72%) |
Feb 06, 2006 | 32.90 | 33.02 | 32.28 | 32.52 | 1,602,390 | -0.70(-2.09%) |
Feb 03, 2006 | 33.18 | 33.52 | 33.01 | 33.22 | 1,127,763 | +0.20(+0.61%) |
Feb 02, 2006 | 33.09 | 33.28 | 32.56 | 33.02 | 1,949,749 | +1.02(+3.18%) |
Feb 01, 2006 | 31.95 | 32.04 | 31.40 | 32.00 | 1,167,140 | -0.04(-0.12%) |
Jan 31, 2006 | 31.62 | 32.05 | 31.11 | 32.04 | 846,662 | +0.29(+0.90%) |
Jan 30, 2006 | 31.65 | 32.06 | 31.45 | 31.75 | 829,966 | +0.06(+0.18%) |
Jan 27, 2006 | 31.59 | 31.74 | 31.45 | 31.69 | 1,093,111 | +0.14(+0.45%) |
Jan 26, 2006 | 31.60 | 31.78 | 31.41 | 31.55 | 1,158,215 | -0.04(-0.12%) |
Jan 25, 2006 | 31.71 | 31.77 | 31.50 | 31.59 | 942,008 | +0.09(+0.27%) |
Jan 24, 2006 | 30.94 | 31.71 | 30.91 | 31.50 | 1,331,579 | +0.77(+2.51%) |
Jan 23, 2006 | 30.57 | 30.84 | 30.57 | 30.73 | 721,495 | +0.25(+0.81%) |
Jan 20, 2006 | 30.95 | 30.96 | 30.39 | 30.48 | 636,230 | -0.47(-1.51%) |
Jan 19, 2006 | 30.55 | 31.01 | 30.49 | 30.95 | 819,151 | +0.43(+1.40%) |
Jan 18, 2006 | 30.35 | 30.57 | 30.09 | 30.52 | 854,748 | +0.08(+0.25%) |
Jan 17, 2006 | 30.47 | 30.55 | 30.23 | 30.45 | 967,629 | -0.08(-0.25%) |
Jan 13, 2006 | 29.94 | 30.54 | 29.90 | 30.52 | 1,362,031 | +0.58(+1.94%) |
Jan 12, 2006 | 29.89 | 29.95 | 29.62 | 29.94 | 823,351 | -0.05(-0.16%) |
Jan 11, 2006 | 29.82 | 30.11 | 29.76 | 29.99 | 667,942 | +0.31(+1.06%) |
Jan 10, 2006 | 29.52 | 29.76 | 29.13 | 29.67 | 895,700 | +0.04(+0.13%) |
Jan 09, 2006 | 28.90 | 29.72 | 28.90 | 29.64 | 679,178 | +0.65(+2.23%) |
Jan 06, 2006 | 29.20 | 29.31 | 28.83 | 28.99 | 948,203 | +0.01(+0.03%) |
Jan 05, 2006 | 28.81 | 29.07 | 28.73 | 28.98 | 420,338 | -0.08(-0.26%) |
Jan 04, 2006 | 28.79 | 29.19 | 28.77 | 29.06 | 909,876 | +0.22(+0.76%) |
Jan 03, 2006 | 28.95 | 28.95 | 28.52 | 28.84 | 979,390 | +0.14(+0.50%) |
Dec 30, 2005 | 29.09 | 29.11 | 28.65 | 28.69 | 518,414 | -0.53(-1.82%) |
Dec 29, 2005 | 28.86 | 29.46 | 28.81 | 29.23 | 939,067 | +0.42(+1.45%) |
Dec 28, 2005 | 29.07 | 29.19 | 28.72 | 28.81 | 668,257 | -0.21(-0.72%) |
Dec 27, 2005 | 29.17 | 29.43 | 28.83 | 29.02 | 1,230,879 | -0.06(-0.20%) |
Dec 23, 2005 | 29.33 | 29.33 | 28.63 | 29.07 | 1,200,742 | -0.62(-2.08%) |
Dec 22, 2005 | 30.13 | 30.13 | 29.48 | 29.69 | 1,251,460 | -0.45(-1.49%) |
Dec 21, 2005 | 30.31 | 30.31 | 29.91 | 30.14 | 1,225,103 | -0.12(-0.41%) |
Dec 20, 2005 | 30.17 | 30.35 | 30.10 | 30.27 | 874,069 | +0.10(+0.32%) |
Dec 19, 2005 | 29.95 | 30.26 | 29.90 | 30.17 | 1,540,226 | +0.31(+1.05%) |
Dec 16, 2005 | 29.34 | 29.96 | 29.42 | 29.86 | 1,663,083 | +0.52(+1.79%) |
Dec 15, 2005 | 29.36 | 29.39 | 29.01 | 29.33 | 618,904 | -0.02(-0.06%) |
Dec 14, 2005 | 29.33 | 29.42 | 29.23 | 29.35 | 528,809 | +0.06(+0.19%) |
Dec 13, 2005 | 29.17 | 29.43 | 29.00 | 29.29 | 714,775 | +0.14(+0.49%) |
Dec 12, 2005 | 29.37 | 29.50 | 29.05 | 29.15 | 676,553 | -0.09(-0.29%) |
Dec 09, 2005 | 29.27 | 29.46 | 29.10 | 29.24 | 441,234 | +0.02(+0.07%) |
Dec 08, 2005 | 29.32 | 29.43 | 29.02 | 29.22 | 506,233 | -0.10(-0.36%) |
Dec 07, 2005 | 29.81 | 29.90 | 29.09 | 29.32 | 601,473 | -0.44(-1.47%) |
Dec 06, 2005 | 29.75 | 30.15 | 29.33 | 29.76 | 1,648,382 | +0.19(+0.64%) |
Dec 05, 2005 | 29.62 | 29.78 | 29.42 | 29.57 | 814,425 | -0.05(-0.16%) |
Dec 02, 2005 | 29.89 | 29.90 | 29.53 | 29.62 | 579,212 | -0.28(-0.92%) |