Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.39 | 34.30 | 33.00 | 33.13 | 216,800 | -1.26(-3.66%) |
Feb 27, 2006 | 33.70 | 34.90 | 33.69 | 34.39 | 127,900 | +0.60(+1.78%) |
Feb 24, 2006 | 33.53 | 34.04 | 33.25 | 33.79 | 258,600 | +0.37(+1.11%) |
Feb 23, 2006 | 32.65 | 33.73 | 32.59 | 33.42 | 290,500 | +0.07(+0.21%) |
Feb 22, 2006 | 33.02 | 33.60 | 32.76 | 33.35 | 138,700 | +0.47(+1.43%) |
Feb 21, 2006 | 33.00 | 33.18 | 32.42 | 32.88 | 146,800 | -0.18(-0.54%) |
Feb 17, 2006 | 33.35 | 33.35 | 32.90 | 33.06 | 153,700 | -0.21(-0.63%) |
Feb 16, 2006 | 32.96 | 33.35 | 32.76 | 33.27 | 185,900 | +0.27(+0.82%) |
Feb 15, 2006 | 32.75 | 33.27 | 32.61 | 33.00 | 241,000 | +0.17(+0.52%) |
Feb 14, 2006 | 32.64 | 33.25 | 32.25 | 32.83 | 193,300 | +0.28(+0.86%) |
Feb 13, 2006 | 33.95 | 33.95 | 31.97 | 32.55 | 310,000 | -1.40(-4.12%) |
Feb 10, 2006 | 33.53 | 34.00 | 33.25 | 33.95 | 175,600 | +0.42(+1.25%) |
Feb 09, 2006 | 33.85 | 34.09 | 33.53 | 33.53 | 275,500 | -0.32(-0.95%) |
Feb 08, 2006 | 32.78 | 33.94 | 32.76 | 33.85 | 206,300 | +1.07(+3.26%) |
Feb 07, 2006 | 33.44 | 33.73 | 32.70 | 32.78 | 267,300 | -1.00(-2.96%) |
Feb 06, 2006 | 33.32 | 33.99 | 33.04 | 33.78 | 211,500 | +0.38(+1.14%) |
Feb 03, 2006 | 33.30 | 33.70 | 33.04 | 33.40 | 130,500 | -0.06(-0.18%) |
Feb 02, 2006 | 33.70 | 33.80 | 33.22 | 33.46 | 221,700 | -0.01(-0.03%) |
Feb 01, 2006 | 32.95 | 33.57 | 32.69 | 33.47 | 328,700 | +0.79(+2.42%) |
Jan 31, 2006 | 33.15 | 33.45 | 32.25 | 32.68 | 342,800 | -0.32(-0.97%) |
Jan 30, 2006 | 33.10 | 33.25 | 32.72 | 33.00 | 323,700 | +0.03(+0.09%) |
Jan 27, 2006 | 32.71 | 33.25 | 32.45 | 32.97 | 280,800 | +0.26(+0.79%) |
Jan 26, 2006 | 32.20 | 33.19 | 31.82 | 32.71 | 292,800 | +0.51(+1.58%) |
Jan 25, 2006 | 32.93 | 32.93 | 32.15 | 32.20 | 290,100 | -0.53(-1.62%) |
Jan 24, 2006 | 32.22 | 32.73 | 31.97 | 32.73 | 233,100 | +0.73(+2.28%) |
Jan 23, 2006 | 32.31 | 32.54 | 31.81 | 32.00 | 319,800 | -0.35(-1.08%) |
Jan 20, 2006 | 32.75 | 32.75 | 32.05 | 32.35 | 208,000 | -0.10(-0.31%) |
Jan 19, 2006 | 32.25 | 32.68 | 32.06 | 32.45 | 162,700 | +0.20(+0.62%) |
Jan 18, 2006 | 31.90 | 32.40 | 31.90 | 32.25 | 150,700 | +0.16(+0.50%) |
Jan 17, 2006 | 32.25 | 32.43 | 32.00 | 32.09 | 286,400 | -0.38(-1.17%) |
Jan 13, 2006 | 32.25 | 32.62 | 32.07 | 32.47 | 226,600 | +0.22(+0.68%) |
Jan 12, 2006 | 33.50 | 33.50 | 31.75 | 32.25 | 663,700 | +1.45(+4.71%) |
Jan 11, 2006 | 30.55 | 30.84 | 30.48 | 30.80 | 204,700 | +0.15(+0.49%) |
Jan 10, 2006 | 30.40 | 30.69 | 30.27 | 30.65 | 152,700 | +0.15(+0.49%) |
Jan 09, 2006 | 29.62 | 30.79 | 29.46 | 30.50 | 247,900 | +0.83(+2.80%) |
Jan 06, 2006 | 29.95 | 30.15 | 29.62 | 29.67 | 125,300 | -0.28(-0.93%) |
Jan 05, 2006 | 29.85 | 30.05 | 29.61 | 29.95 | 167,300 | +0.30(+1.01%) |
Jan 04, 2006 | 29.81 | 30.04 | 29.63 | 29.65 | 225,900 | -0.22(-0.74%) |
Jan 03, 2006 | 29.35 | 29.99 | 28.88 | 29.87 | 219,300 | +0.77(+2.65%) |
Dec 30, 2005 | 29.75 | 29.75 | 29.07 | 29.10 | 209,600 | -0.65(-2.18%) |
Dec 29, 2005 | 29.78 | 30.13 | 29.68 | 29.75 | 214,700 | -0.03(-0.10%) |
Dec 28, 2005 | 29.90 | 30.09 | 29.39 | 29.78 | 203,800 | +0.09(+0.30%) |
Dec 27, 2005 | 30.55 | 30.69 | 29.63 | 29.69 | 175,500 | -0.49(-1.62%) |
Dec 23, 2005 | 30.63 | 31.03 | 30.12 | 30.18 | 316,500 | +0.05(+0.17%) |
Dec 22, 2005 | 28.41 | 30.13 | 28.36 | 30.13 | 317,300 | +1.92(+6.81%) |
Dec 21, 2005 | 28.21 | 28.45 | 27.85 | 28.21 | 369,300 | +0.02(+0.07%) |
Dec 20, 2005 | 28.40 | 28.50 | 27.91 | 28.19 | 535,000 | -0.29(-1.02%) |
Dec 19, 2005 | 29.25 | 29.50 | 28.32 | 28.48 | 432,800 | -1.21(-4.08%) |
Dec 16, 2005 | 30.49 | 30.49 | 29.59 | 29.69 | 481,400 | -0.11(-0.37%) |
Dec 15, 2005 | 30.65 | 30.96 | 29.72 | 29.80 | 317,500 | -1.00(-3.25%) |
Dec 14, 2005 | 30.32 | 31.19 | 30.32 | 30.80 | 154,500 | +0.30(+0.98%) |
Dec 13, 2005 | 31.12 | 31.54 | 30.32 | 30.50 | 349,800 | -0.68(-2.18%) |
Dec 12, 2005 | 31.65 | 31.85 | 31.12 | 31.18 | 185,800 | -0.32(-1.02%) |
Dec 09, 2005 | 31.05 | 31.60 | 30.80 | 31.50 | 328,100 | +0.51(+1.65%) |
Dec 08, 2005 | 32.10 | 32.25 | 30.59 | 30.99 | 367,600 | -1.09(-3.40%) |
Dec 07, 2005 | 32.95 | 32.98 | 31.87 | 32.08 | 120,400 | -1.03(-3.11%) |
Dec 06, 2005 | 32.78 | 33.76 | 32.78 | 33.11 | 206,900 | +0.26(+0.79%) |
Dec 05, 2005 | 33.20 | 33.90 | 32.65 | 32.85 | 215,900 | -0.43(-1.29%) |
Dec 02, 2005 | 33.10 | 33.60 | 33.05 | 33.28 | 147,400 | +0.18(+0.54%) |