Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.45 | 31.59 | 30.71 | 30.85 | 268,644 | -0.60(-1.92%) |
Feb 27, 2006 | 31.23 | 31.81 | 31.10 | 31.45 | 332,673 | +0.41(+1.33%) |
Feb 24, 2006 | 30.59 | 31.04 | 30.11 | 31.04 | 156,593 | +0.31(+1.01%) |
Feb 23, 2006 | 30.79 | 31.06 | 30.32 | 30.73 | 209,951 | -0.15(-0.47%) |
Feb 22, 2006 | 30.98 | 31.24 | 30.61 | 30.87 | 210,067 | -0.11(-0.36%) |
Feb 21, 2006 | 31.31 | 31.31 | 30.27 | 30.98 | 228,162 | -0.33(-1.05%) |
Feb 17, 2006 | 31.38 | 31.75 | 30.78 | 31.31 | 216,446 | -0.07(-0.22%) |
Feb 16, 2006 | 30.95 | 31.38 | 30.83 | 31.38 | 205,543 | +0.53(+1.70%) |
Feb 15, 2006 | 30.17 | 31.27 | 30.01 | 30.85 | 626,373 | +0.13(+0.42%) |
Feb 14, 2006 | 29.41 | 30.73 | 29.38 | 30.73 | 490,311 | +1.32(+4.49%) |
Feb 13, 2006 | 30.03 | 30.04 | 28.78 | 29.41 | 457,948 | -0.62(-2.07%) |
Feb 10, 2006 | 29.42 | 30.43 | 29.42 | 30.03 | 607,466 | +0.70(+2.38%) |
Feb 09, 2006 | 29.53 | 30.16 | 28.66 | 29.33 | 1,295,896 | -2.57(-8.05%) |
Feb 08, 2006 | 28.23 | 31.90 | 28.03 | 31.90 | 1,661,628 | +5.44(+20.56%) |
Feb 07, 2006 | 26.92 | 27.27 | 26.38 | 26.46 | 239,181 | -0.60(-2.23%) |
Feb 06, 2006 | 26.98 | 27.31 | 26.81 | 27.06 | 327,685 | +0.00(+0.00%) |
Feb 03, 2006 | 27.35 | 27.36 | 26.10 | 27.06 | 444,261 | -0.29(-1.07%) |
Feb 02, 2006 | 28.45 | 28.46 | 27.25 | 27.35 | 432,777 | -1.09(-3.85%) |
Feb 01, 2006 | 28.85 | 28.85 | 28.20 | 28.45 | 339,285 | -0.59(-2.02%) |
Jan 31, 2006 | 28.65 | 29.14 | 28.30 | 29.04 | 168,656 | +0.46(+1.60%) |
Jan 30, 2006 | 28.49 | 28.68 | 28.32 | 28.58 | 131,074 | +0.17(+0.61%) |
Jan 27, 2006 | 28.23 | 28.66 | 27.98 | 28.41 | 264,120 | +0.19(+0.67%) |
Jan 26, 2006 | 28.15 | 28.28 | 27.81 | 28.22 | 243,705 | +0.19(+0.68%) |
Jan 25, 2006 | 28.19 | 28.40 | 27.82 | 28.03 | 188,955 | -0.15(-0.52%) |
Jan 24, 2006 | 27.85 | 28.28 | 27.76 | 28.17 | 209,371 | +0.56(+2.03%) |
Jan 23, 2006 | 27.72 | 27.93 | 27.28 | 27.61 | 182,344 | -0.19(-0.68%) |
Jan 20, 2006 | 28.79 | 28.97 | 27.71 | 27.80 | 170,280 | -0.90(-3.12%) |
Jan 19, 2006 | 27.94 | 28.70 | 27.76 | 28.70 | 204,499 | +0.79(+2.84%) |
Jan 18, 2006 | 27.76 | 28.04 | 27.59 | 27.91 | 97,667 | -0.28(-0.98%) |
Jan 17, 2006 | 27.54 | 28.23 | 27.14 | 28.18 | 286,739 | +0.06(+0.21%) |
Jan 13, 2006 | 28.33 | 28.57 | 28.00 | 28.12 | 118,662 | +0.01(+0.03%) |
Jan 12, 2006 | 27.88 | 28.27 | 27.81 | 28.11 | 141,629 | +0.28(+0.99%) |
Jan 11, 2006 | 27.97 | 28.45 | 27.34 | 27.84 | 123,766 | -0.13(-0.46%) |
Jan 10, 2006 | 27.51 | 27.99 | 27.35 | 27.97 | 161,929 | +0.47(+1.69%) |
Jan 09, 2006 | 27.23 | 27.67 | 27.23 | 27.50 | 114,487 | +0.27(+0.98%) |
Jan 06, 2006 | 27.02 | 27.31 | 26.94 | 27.23 | 103,235 | +0.43(+1.61%) |
Jan 05, 2006 | 26.54 | 26.89 | 26.54 | 26.80 | 147,661 | +0.21(+0.78%) |
Jan 04, 2006 | 26.64 | 26.90 | 26.50 | 26.60 | 153,345 | -0.09(-0.36%) |
Jan 03, 2006 | 26.25 | 26.79 | 25.48 | 26.69 | 187,795 | +0.58(+2.21%) |
Dec 30, 2005 | 26.08 | 26.29 | 25.62 | 26.11 | 153,113 | -0.05(-0.20%) |
Dec 29, 2005 | 26.54 | 26.73 | 26.16 | 26.16 | 120,866 | -0.41(-1.53%) |
Dec 28, 2005 | 26.44 | 26.68 | 26.23 | 26.57 | 129,218 | +0.31(+1.18%) |
Dec 27, 2005 | 26.82 | 26.87 | 25.99 | 26.26 | 246,373 | -0.53(-2.00%) |
Dec 23, 2005 | 26.67 | 26.92 | 26.60 | 26.79 | 73,424 | +0.22(+0.84%) |
Dec 22, 2005 | 26.47 | 26.62 | 26.34 | 26.57 | 184,896 | +0.20(+0.75%) |
Dec 21, 2005 | 26.20 | 26.72 | 26.04 | 26.37 | 332,441 | +0.03(+0.13%) |
Dec 20, 2005 | 26.38 | 26.72 | 26.23 | 26.34 | 121,446 | +0.06(+0.23%) |
Dec 19, 2005 | 26.47 | 26.73 | 26.25 | 26.28 | 236,745 | -0.04(-0.16%) |
Dec 16, 2005 | 26.94 | 27.35 | 26.32 | 26.32 | 381,507 | -0.55(-2.05%) |
Dec 15, 2005 | 27.16 | 27.33 | 26.61 | 26.87 | 318,870 | -0.28(-1.05%) |
Dec 14, 2005 | 26.42 | 27.33 | 26.29 | 27.16 | 582,411 | +0.91(+3.45%) |
Dec 13, 2005 | 25.60 | 26.45 | 25.58 | 26.25 | 645,860 | +0.76(+2.98%) |
Dec 12, 2005 | 25.22 | 25.79 | 25.22 | 25.49 | 240,805 | +0.33(+1.30%) |
Dec 09, 2005 | 24.89 | 25.53 | 24.88 | 25.16 | 260,872 | +0.33(+1.32%) |
Dec 08, 2005 | 24.68 | 25.08 | 24.46 | 24.84 | 159,725 | +0.37(+1.52%) |
Dec 07, 2005 | 25.02 | 25.06 | 24.42 | 24.47 | 427,557 | -0.53(-2.14%) |
Dec 06, 2005 | 25.09 | 25.65 | 24.91 | 25.00 | 371,996 | +0.02(+0.07%) |
Dec 05, 2005 | 25.56 | 25.60 | 24.83 | 24.98 | 453,076 | -0.44(-1.73%) |
Dec 02, 2005 | 25.66 | 25.67 | 24.99 | 25.42 | 164,480 | -0.41(-1.60%) |