Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.51 | 31.57 | 30.97 | 31.08 | 826,206 | -0.43(-1.38%) |
Feb 27, 2006 | 31.84 | 31.85 | 31.13 | 31.51 | 875,502 | -0.25(-0.77%) |
Feb 24, 2006 | 32.37 | 32.37 | 31.01 | 31.76 | 1,891,573 | -0.74(-2.27%) |
Feb 23, 2006 | 31.76 | 32.75 | 31.56 | 32.49 | 1,898,895 | +1.32(+4.23%) |
Feb 22, 2006 | 31.21 | 31.29 | 30.99 | 31.17 | 556,905 | -0.06(-0.18%) |
Feb 21, 2006 | 31.57 | 31.90 | 31.13 | 31.23 | 679,292 | -0.20(-0.63%) |
Feb 17, 2006 | 31.10 | 31.46 | 30.89 | 31.43 | 578,014 | +0.45(+1.45%) |
Feb 16, 2006 | 30.49 | 31.11 | 30.49 | 30.98 | 904,299 | +0.57(+1.86%) |
Feb 15, 2006 | 29.59 | 30.58 | 29.54 | 30.41 | 1,307,580 | +0.91(+3.08%) |
Feb 14, 2006 | 29.05 | 29.56 | 29.05 | 29.50 | 450,258 | +0.45(+1.55%) |
Feb 13, 2006 | 29.04 | 29.27 | 28.95 | 29.05 | 755,555 | -0.02(-0.08%) |
Feb 10, 2006 | 29.18 | 29.31 | 28.97 | 29.08 | 518,346 | -0.17(-0.59%) |
Feb 09, 2006 | 29.09 | 29.76 | 29.09 | 29.25 | 458,555 | +0.16(+0.54%) |
Feb 08, 2006 | 29.22 | 29.34 | 29.02 | 29.09 | 1,184,826 | -0.26(-0.89%) |
Feb 07, 2006 | 29.83 | 30.01 | 29.31 | 29.36 | 603,395 | -0.51(-1.70%) |
Feb 06, 2006 | 29.50 | 29.86 | 29.11 | 29.86 | 1,559,797 | +0.52(+1.79%) |
Feb 03, 2006 | 29.63 | 29.71 | 29.32 | 29.34 | 1,166,645 | -0.48(-1.59%) |
Feb 02, 2006 | 30.29 | 30.38 | 29.78 | 29.81 | 841,702 | -0.54(-1.78%) |
Feb 01, 2006 | 30.02 | 30.52 | 29.99 | 30.36 | 1,158,958 | +0.53(+1.79%) |
Jan 31, 2006 | 29.30 | 29.83 | 29.21 | 29.82 | 1,471,088 | +0.12(+0.41%) |
Jan 30, 2006 | 30.16 | 30.17 | 29.49 | 29.70 | 1,751,981 | -0.66(-2.16%) |
Jan 27, 2006 | 30.30 | 30.64 | 30.17 | 30.36 | 667,212 | +0.06(+0.19%) |
Jan 26, 2006 | 30.31 | 30.49 | 30.12 | 30.30 | 579,479 | +0.16(+0.52%) |
Jan 25, 2006 | 30.32 | 30.40 | 29.86 | 30.14 | 1,079,156 | -0.14(-0.46%) |
Jan 24, 2006 | 30.23 | 30.32 | 29.61 | 30.28 | 1,715,619 | +0.04(+0.14%) |
Jan 23, 2006 | 30.41 | 30.72 | 30.24 | 30.24 | 742,499 | -0.13(-0.43%) |
Jan 20, 2006 | 31.02 | 31.02 | 30.35 | 30.37 | 933,950 | -0.67(-2.16%) |
Jan 19, 2006 | 31.46 | 31.57 | 30.76 | 31.04 | 1,266,458 | -0.47(-1.48%) |
Jan 18, 2006 | 31.55 | 31.95 | 31.46 | 31.51 | 670,628 | -0.24(-0.75%) |
Jan 17, 2006 | 31.59 | 31.75 | 31.18 | 31.75 | 794,480 | -0.07(-0.23%) |
Jan 13, 2006 | 31.31 | 32.00 | 31.24 | 31.82 | 1,214,111 | +0.76(+2.45%) |
Jan 12, 2006 | 30.74 | 31.22 | 30.72 | 31.06 | 1,161,520 | +0.32(+1.04%) |
Jan 11, 2006 | 30.57 | 31.37 | 30.57 | 30.74 | 2,086,563 | +0.21(+0.70%) |
Jan 10, 2006 | 30.82 | 30.82 | 29.30 | 30.53 | 4,750,166 | -0.89(-2.82%) |
Jan 09, 2006 | 32.49 | 32.49 | 31.15 | 31.41 | 988,616 | -0.30(-0.96%) |
Jan 06, 2006 | 31.75 | 31.93 | 31.55 | 31.72 | 946,030 | +0.16(+0.52%) |
Jan 05, 2006 | 31.19 | 31.57 | 30.96 | 31.55 | 1,085,257 | +0.28(+0.89%) |
Jan 04, 2006 | 31.43 | 31.58 | 31.09 | 31.27 | 1,107,953 | -0.19(-0.60%) |
Jan 03, 2006 | 31.63 | 31.63 | 31.05 | 31.46 | 624,382 | +0.04(+0.13%) |
Dec 30, 2005 | 31.54 | 31.54 | 31.39 | 31.42 | 539,944 | -0.28(-0.88%) |
Dec 29, 2005 | 31.55 | 31.98 | 31.49 | 31.70 | 501,507 | +0.21(+0.68%) |
Dec 28, 2005 | 31.49 | 31.69 | 31.38 | 31.49 | 431,955 | +0.00(+0.00%) |
Dec 27, 2005 | 31.90 | 32.13 | 31.44 | 31.49 | 335,070 | -0.33(-1.03%) |
Dec 23, 2005 | 31.90 | 32.13 | 31.64 | 31.81 | 387,783 | +0.07(+0.21%) |
Dec 22, 2005 | 32.04 | 32.21 | 31.61 | 31.75 | 713,580 | -0.29(-0.90%) |
Dec 21, 2005 | 32.24 | 32.24 | 31.92 | 32.04 | 405,964 | -0.10(-0.31%) |
Dec 20, 2005 | 31.81 | 32.35 | 31.72 | 32.13 | 930,778 | +0.37(+1.16%) |
Dec 19, 2005 | 32.04 | 32.22 | 31.72 | 31.77 | 950,545 | -0.24(-0.74%) |
Dec 16, 2005 | 32.43 | 32.54 | 32.00 | 32.00 | 784,596 | -0.37(-1.14%) |
Dec 15, 2005 | 32.57 | 32.59 | 32.13 | 32.37 | 847,437 | -0.19(-0.58%) |
Dec 14, 2005 | 32.95 | 32.95 | 32.35 | 32.56 | 615,353 | -0.39(-1.17%) |
Dec 13, 2005 | 32.58 | 33.10 | 32.53 | 32.95 | 480,153 | +0.25(+0.75%) |
Dec 12, 2005 | 32.90 | 32.99 | 32.35 | 32.70 | 413,530 | -0.09(-0.28%) |
Dec 09, 2005 | 32.65 | 32.95 | 32.61 | 32.79 | 446,475 | +0.16(+0.48%) |
Dec 08, 2005 | 32.14 | 32.63 | 31.96 | 32.63 | 1,968,813 | +0.64(+2.00%) |
Dec 07, 2005 | 32.33 | 32.52 | 31.89 | 31.99 | 674,167 | -0.38(-1.16%) |
Dec 06, 2005 | 32.52 | 32.96 | 32.30 | 32.37 | 584,847 | -0.30(-0.90%) |
Dec 05, 2005 | 33.20 | 33.21 | 32.45 | 32.67 | 1,089,528 | -0.68(-2.04%) |
Dec 02, 2005 | 33.15 | 33.36 | 33.11 | 33.35 | 566,666 | +0.08(+0.25%) |