Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.55 | 32.62 | 32.10 | 32.11 | 264,000 | -0.44(-1.36%) |
Feb 27, 2006 | 32.21 | 32.60 | 31.82 | 32.55 | 248,400 | +0.34(+1.06%) |
Feb 24, 2006 | 32.33 | 32.59 | 32.20 | 32.21 | 254,700 | +0.24(+0.75%) |
Feb 23, 2006 | 32.18 | 32.63 | 31.93 | 31.97 | 304,500 | -0.26(-0.82%) |
Feb 22, 2006 | 33.00 | 33.00 | 32.23 | 32.23 | 213,000 | -0.85(-2.57%) |
Feb 21, 2006 | 33.13 | 33.56 | 32.97 | 33.08 | 239,400 | +0.34(+1.05%) |
Feb 17, 2006 | 32.71 | 33.33 | 32.59 | 32.74 | 246,300 | +0.43(+1.34%) |
Feb 16, 2006 | 32.12 | 32.71 | 32.10 | 32.31 | 258,900 | +0.19(+0.58%) |
Feb 15, 2006 | 32.72 | 32.87 | 32.11 | 32.12 | 211,800 | -0.51(-1.57%) |
Feb 14, 2006 | 32.20 | 32.81 | 31.79 | 32.63 | 337,200 | +0.07(+0.23%) |
Feb 13, 2006 | 32.42 | 33.11 | 31.91 | 32.56 | 275,100 | -0.11(-0.33%) |
Feb 10, 2006 | 33.67 | 33.67 | 32.23 | 32.67 | 482,700 | -1.07(-3.17%) |
Feb 09, 2006 | 34.83 | 35.01 | 33.59 | 33.74 | 264,900 | -0.60(-1.75%) |
Feb 08, 2006 | 34.47 | 34.47 | 33.69 | 34.34 | 431,400 | -0.56(-1.60%) |
Feb 07, 2006 | 35.94 | 35.94 | 34.43 | 34.90 | 330,600 | -1.04(-2.88%) |
Feb 06, 2006 | 35.56 | 35.99 | 35.42 | 35.93 | 368,100 | +0.75(+2.14%) |
Feb 03, 2006 | 35.17 | 35.47 | 34.52 | 35.18 | 384,300 | +0.17(+0.49%) |
Feb 02, 2006 | 34.32 | 35.15 | 33.85 | 35.01 | 461,100 | +0.52(+1.50%) |
Feb 01, 2006 | 35.00 | 35.00 | 34.41 | 34.49 | 249,300 | -0.46(-1.33%) |
Jan 31, 2006 | 34.58 | 35.20 | 34.48 | 34.96 | 233,400 | +0.08(+0.23%) |
Jan 30, 2006 | 33.88 | 34.99 | 33.88 | 34.88 | 371,400 | +0.77(+2.27%) |
Jan 27, 2006 | 34.52 | 34.96 | 34.07 | 34.10 | 353,400 | -0.08(-0.24%) |
Jan 26, 2006 | 34.70 | 34.84 | 33.94 | 34.19 | 404,700 | -0.16(-0.48%) |
Jan 25, 2006 | 34.58 | 34.92 | 33.98 | 34.35 | 318,600 | -0.12(-0.35%) |
Jan 24, 2006 | 34.84 | 34.89 | 34.45 | 34.47 | 259,800 | -0.53(-1.50%) |
Jan 23, 2006 | 34.79 | 36.00 | 34.67 | 35.00 | 318,000 | +0.21(+0.59%) |
Jan 20, 2006 | 35.17 | 35.57 | 34.24 | 34.79 | 283,500 | +0.25(+0.72%) |
Jan 19, 2006 | 33.42 | 34.90 | 33.37 | 34.54 | 343,800 | +0.74(+2.19%) |
Jan 18, 2006 | 34.67 | 34.67 | 33.05 | 33.80 | 426,300 | -1.17(-3.34%) |
Jan 17, 2006 | 35.32 | 35.32 | 34.86 | 34.97 | 216,900 | +0.37(+1.06%) |
Jan 13, 2006 | 34.19 | 35.06 | 33.92 | 34.60 | 317,100 | +0.41(+1.20%) |
Jan 12, 2006 | 34.35 | 34.75 | 34.12 | 34.19 | 222,000 | -0.06(-0.18%) |
Jan 11, 2006 | 34.58 | 34.73 | 34.08 | 34.25 | 255,000 | -0.26(-0.76%) |
Jan 10, 2006 | 34.36 | 35.12 | 34.36 | 34.52 | 249,900 | +0.15(+0.45%) |
Jan 09, 2006 | 34.17 | 34.60 | 33.92 | 34.36 | 205,200 | -0.02(-0.07%) |
Jan 06, 2006 | 34.00 | 34.93 | 33.83 | 34.39 | 192,600 | +0.70(+2.08%) |
Jan 05, 2006 | 34.34 | 34.34 | 33.61 | 33.69 | 245,100 | -0.92(-2.67%) |
Jan 04, 2006 | 34.48 | 34.85 | 33.63 | 34.61 | 236,700 | -0.06(-0.16%) |
Jan 03, 2006 | 32.83 | 34.81 | 32.83 | 34.67 | 304,200 | +1.47(+4.42%) |
Dec 30, 2005 | 32.83 | 33.27 | 32.58 | 33.20 | 108,900 | +0.15(+0.45%) |
Dec 29, 2005 | 33.13 | 33.25 | 32.87 | 33.05 | 134,400 | -0.12(-0.36%) |
Dec 28, 2005 | 31.67 | 33.19 | 31.58 | 33.17 | 202,200 | +1.16(+3.63%) |
Dec 27, 2005 | 33.12 | 33.12 | 32.00 | 32.01 | 161,100 | -1.20(-3.60%) |
Dec 23, 2005 | 33.57 | 33.57 | 32.86 | 33.20 | 100,200 | -0.46(-1.36%) |
Dec 22, 2005 | 33.49 | 33.80 | 33.32 | 33.66 | 140,400 | +0.32(+0.97%) |
Dec 21, 2005 | 33.52 | 33.71 | 33.10 | 33.34 | 139,500 | -0.18(-0.55%) |
Dec 20, 2005 | 33.37 | 33.56 | 33.07 | 33.52 | 150,600 | +0.52(+1.58%) |
Dec 19, 2005 | 33.04 | 33.39 | 32.91 | 33.00 | 165,000 | -0.06(-0.18%) |
Dec 16, 2005 | 33.18 | 33.77 | 33.03 | 33.06 | 249,900 | -0.11(-0.32%) |
Dec 15, 2005 | 33.74 | 33.74 | 33.17 | 33.17 | 175,800 | -0.63(-1.85%) |
Dec 14, 2005 | 33.67 | 33.87 | 33.37 | 33.79 | 216,300 | -0.16(-0.48%) |
Dec 13, 2005 | 34.22 | 34.54 | 33.95 | 33.96 | 162,000 | -0.02(-0.06%) |
Dec 12, 2005 | 34.44 | 34.59 | 33.82 | 33.98 | 198,600 | +0.20(+0.58%) |
Dec 09, 2005 | 34.36 | 34.46 | 33.68 | 33.78 | 174,000 | -0.58(-1.68%) |
Dec 08, 2005 | 33.24 | 34.45 | 33.12 | 34.36 | 270,600 | +1.15(+3.47%) |
Dec 07, 2005 | 33.36 | 33.73 | 33.15 | 33.20 | 208,800 | +0.19(+0.57%) |
Dec 06, 2005 | 32.46 | 33.47 | 31.91 | 33.02 | 246,300 | +0.53(+1.62%) |
Dec 05, 2005 | 32.83 | 33.04 | 32.48 | 32.49 | 268,500 | +0.31(+0.95%) |
Dec 02, 2005 | 31.41 | 32.21 | 31.40 | 32.18 | 237,600 | +1.11(+3.56%) |