Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.50 | 34.31 | 34.06 | 34.18 | 1,470,199 | -0.32(-0.91%) |
Feb 27, 2006 | 34.44 | 34.55 | 34.37 | 34.50 | 70,823 | +0.06(+0.18%) |
Feb 24, 2006 | 34.37 | 34.51 | 34.32 | 34.44 | 237,625 | +0.00(+0.00%) |
Feb 23, 2006 | 34.43 | 34.55 | 34.34 | 34.44 | 293,307 | -0.04(-0.12%) |
Feb 22, 2006 | 34.25 | 34.51 | 34.16 | 34.48 | 340,197 | +0.37(+1.08%) |
Feb 21, 2006 | 34.33 | 34.33 | 34.05 | 34.11 | 204,655 | -0.04(-0.11%) |
Feb 17, 2006 | 33.99 | 34.17 | 33.97 | 34.15 | 267,664 | +0.20(+0.59%) |
Feb 16, 2006 | 33.68 | 34.00 | 33.67 | 33.94 | 130,901 | +0.28(+0.83%) |
Feb 15, 2006 | 33.78 | 33.93 | 33.54 | 33.67 | 390,750 | -0.20(-0.58%) |
Feb 14, 2006 | 33.47 | 33.89 | 33.47 | 33.86 | 803,236 | +0.23(+0.68%) |
Feb 13, 2006 | 33.52 | 33.70 | 33.49 | 33.63 | 112,585 | +0.03(+0.09%) |
Feb 10, 2006 | 33.82 | 33.91 | 33.46 | 33.61 | 1,205,953 | -0.12(-0.36%) |
Feb 09, 2006 | 33.84 | 33.90 | 33.70 | 33.73 | 153,613 | +0.23(+0.68%) |
Feb 08, 2006 | 33.36 | 33.59 | 33.27 | 33.50 | 660,612 | +0.18(+0.54%) |
Feb 07, 2006 | 33.50 | 33.52 | 33.20 | 33.32 | 72,533 | -0.18(-0.53%) |
Feb 06, 2006 | 33.61 | 33.63 | 33.43 | 33.49 | 94,024 | -0.10(-0.30%) |
Feb 03, 2006 | 33.39 | 33.68 | 33.31 | 33.60 | 179,012 | -0.11(-0.33%) |
Feb 02, 2006 | 33.94 | 34.09 | 33.69 | 33.71 | 673,800 | -0.41(-1.19%) |
Feb 01, 2006 | 34.02 | 34.24 | 34.01 | 34.11 | 410,776 | +0.18(+0.52%) |
Jan 31, 2006 | 33.82 | 34.10 | 33.73 | 33.94 | 242,998 | +0.14(+0.41%) |
Jan 30, 2006 | 33.67 | 33.81 | 33.67 | 33.80 | 371,945 | +0.06(+0.17%) |
Jan 27, 2006 | 33.87 | 33.97 | 33.66 | 33.74 | 533,618 | -0.02(-0.06%) |
Jan 26, 2006 | 33.54 | 33.78 | 33.54 | 33.76 | 290,620 | +0.49(+1.48%) |
Jan 25, 2006 | 33.21 | 33.31 | 33.12 | 33.27 | 88,895 | +0.25(+0.74%) |
Jan 24, 2006 | 33.06 | 33.06 | 32.87 | 33.02 | 355,338 | +0.06(+0.19%) |
Jan 23, 2006 | 32.98 | 33.03 | 32.79 | 32.96 | 116,248 | +0.55(+1.71%) |
Jan 20, 2006 | 32.89 | 32.92 | 32.41 | 32.41 | 456,201 | -0.57(-1.73%) |
Jan 19, 2006 | 32.77 | 33.04 | 32.77 | 32.98 | 610,303 | +0.19(+0.57%) |
Jan 18, 2006 | 32.84 | 32.94 | 32.55 | 32.79 | 105,014 | -0.27(-0.83%) |
Jan 17, 2006 | 32.94 | 33.07 | 32.76 | 33.06 | 98,176 | -0.19(-0.58%) |
Jan 13, 2006 | 33.04 | 33.27 | 32.96 | 33.26 | 142,135 | +0.16(+0.48%) |
Jan 12, 2006 | 33.26 | 33.33 | 33.09 | 33.10 | 161,673 | -0.44(-1.31%) |
Jan 11, 2006 | 33.28 | 33.58 | 33.28 | 33.54 | 197,573 | +0.37(+1.12%) |
Jan 10, 2006 | 33.13 | 33.23 | 32.99 | 33.16 | 513,104 | -0.20(-0.60%) |
Jan 09, 2006 | 33.36 | 33.38 | 33.22 | 33.36 | 148,729 | -0.17(-0.50%) |
Jan 06, 2006 | 33.35 | 33.57 | 33.31 | 33.53 | 212,714 | +0.36(+1.10%) |
Jan 05, 2006 | 33.19 | 33.20 | 33.06 | 33.17 | 124,307 | -0.15(-0.44%) |
Jan 04, 2006 | 32.92 | 33.32 | 33.02 | 33.31 | 196,107 | +0.39(+1.19%) |
Jan 03, 2006 | 33.33 | 33.33 | 32.35 | 32.92 | 69,358 | +1.13(+3.54%) |
Dec 30, 2005 | 31.65 | 31.81 | 31.53 | 31.80 | 33,702 | -0.22(-0.69%) |
Dec 29, 2005 | 31.95 | 32.07 | 31.93 | 32.02 | 45,180 | +0.06(+0.18%) |
Dec 28, 2005 | 32.24 | 32.24 | 31.91 | 31.96 | 107,700 | +0.08(+0.26%) |
Dec 27, 2005 | 32.06 | 32.11 | 31.84 | 31.88 | 154,102 | -0.11(-0.36%) |
Dec 23, 2005 | 31.84 | 31.99 | 31.84 | 31.99 | 27,108 | -0.49(-1.50%) |
Dec 22, 2005 | 32.35 | 32.51 | 32.32 | 32.48 | 207,586 | +0.19(+0.60%) |
Dec 21, 2005 | 32.31 | 32.34 | 32.12 | 32.29 | 106,967 | +0.14(+0.42%) |
Dec 20, 2005 | 32.30 | 32.81 | 32.10 | 32.15 | 45,913 | -0.22(-0.67%) |
Dec 19, 2005 | 32.37 | 32.51 | 32.36 | 32.37 | 208,563 | -0.07(-0.21%) |
Dec 16, 2005 | 32.37 | 32.55 | 32.35 | 32.44 | 151,171 | +0.28(+0.88%) |
Dec 15, 2005 | 32.25 | 32.25 | 32.01 | 32.16 | 127,970 | -0.17(-0.53%) |
Dec 14, 2005 | 32.25 | 32.41 | 32.25 | 32.33 | 117,957 | +0.07(+0.23%) |
Dec 13, 2005 | 32.10 | 32.32 | 32.06 | 32.25 | 356,315 | +0.19(+0.60%) |
Dec 12, 2005 | 32.07 | 32.11 | 32.02 | 32.06 | 76,929 | +0.46(+1.45%) |
Dec 09, 2005 | 31.59 | 31.73 | 31.57 | 31.60 | 46,645 | +0.07(+0.23%) |
Dec 08, 2005 | 31.49 | 31.80 | 31.37 | 31.53 | 234,938 | +0.20(+0.65%) |
Dec 07, 2005 | 31.53 | 31.53 | 31.25 | 31.32 | 160,207 | -0.22(-0.71%) |
Dec 06, 2005 | 31.50 | 31.76 | 31.48 | 31.55 | 60,077 | +0.08(+0.26%) |
Dec 05, 2005 | 31.50 | 31.55 | 31.28 | 31.47 | 81,324 | +0.06(+0.20%) |
Dec 02, 2005 | 31.17 | 31.43 | 31.17 | 31.41 | 182,187 | +0.05(+0.16%) |