Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.47 | 31.47 | 29.87 | 30.13 | 368,636 | -1.34(-4.25%) |
Feb 27, 2006 | 32.05 | 32.11 | 31.45 | 31.47 | 189,513 | -0.45(-1.42%) |
Feb 24, 2006 | 31.50 | 31.95 | 31.49 | 31.93 | 127,588 | +0.34(+1.07%) |
Feb 23, 2006 | 32.05 | 32.14 | 31.53 | 31.59 | 121,770 | -0.51(-1.59%) |
Feb 22, 2006 | 31.05 | 32.20 | 31.04 | 32.10 | 577,994 | +1.05(+3.38%) |
Feb 21, 2006 | 32.48 | 32.61 | 30.94 | 31.05 | 304,426 | -1.37(-4.22%) |
Feb 17, 2006 | 33.80 | 33.80 | 32.08 | 32.42 | 281,880 | -1.39(-4.10%) |
Feb 16, 2006 | 33.69 | 35.03 | 33.30 | 33.80 | 495,082 | +2.04(+6.42%) |
Feb 15, 2006 | 31.38 | 31.80 | 31.35 | 31.76 | 66,080 | +0.21(+0.67%) |
Feb 14, 2006 | 30.90 | 31.72 | 30.75 | 31.55 | 122,809 | +0.59(+1.90%) |
Feb 13, 2006 | 31.20 | 31.46 | 30.76 | 30.96 | 100,159 | -0.18(-0.59%) |
Feb 10, 2006 | 31.30 | 31.45 | 30.88 | 31.15 | 101,717 | -0.22(-0.71%) |
Feb 09, 2006 | 31.80 | 31.86 | 31.30 | 31.37 | 159,693 | -0.29(-0.91%) |
Feb 08, 2006 | 31.64 | 31.75 | 31.30 | 31.66 | 104,419 | +0.13(+0.43%) |
Feb 07, 2006 | 32.02 | 32.56 | 31.38 | 31.52 | 149,719 | -0.47(-1.47%) |
Feb 06, 2006 | 31.91 | 32.08 | 31.47 | 31.99 | 164,057 | +0.14(+0.45%) |
Feb 03, 2006 | 32.42 | 32.44 | 31.76 | 31.85 | 141,823 | -0.57(-1.75%) |
Feb 02, 2006 | 33.29 | 33.29 | 32.25 | 32.42 | 160,005 | -0.82(-2.46%) |
Feb 01, 2006 | 33.29 | 33.32 | 32.96 | 33.23 | 123,640 | -0.06(-0.17%) |
Jan 31, 2006 | 32.96 | 33.49 | 32.75 | 33.29 | 220,786 | +0.50(+1.53%) |
Jan 30, 2006 | 32.92 | 33.12 | 32.62 | 32.79 | 103,795 | -0.08(-0.23%) |
Jan 27, 2006 | 32.20 | 33.13 | 32.21 | 32.87 | 168,213 | +0.67(+2.09%) |
Jan 26, 2006 | 32.15 | 32.21 | 32.00 | 32.19 | 170,083 | +0.13(+0.42%) |
Jan 25, 2006 | 31.28 | 32.12 | 31.15 | 32.06 | 236,891 | +0.80(+2.56%) |
Jan 24, 2006 | 31.43 | 31.53 | 31.16 | 31.26 | 178,395 | +0.09(+0.28%) |
Jan 23, 2006 | 31.51 | 31.86 | 31.14 | 31.17 | 148,472 | -0.26(-0.83%) |
Jan 20, 2006 | 31.71 | 31.81 | 31.28 | 31.43 | 140,472 | -0.09(-0.28%) |
Jan 19, 2006 | 31.71 | 31.86 | 31.27 | 31.52 | 212,371 | +0.21(+0.68%) |
Jan 18, 2006 | 30.95 | 31.33 | 30.94 | 31.31 | 173,408 | +0.34(+1.09%) |
Jan 17, 2006 | 31.38 | 31.53 | 30.94 | 30.97 | 178,603 | +0.01(+0.03%) |
Jan 13, 2006 | 31.13 | 31.32 | 30.84 | 30.96 | 182,447 | -0.13(-0.43%) |
Jan 12, 2006 | 31.09 | 31.42 | 30.93 | 31.10 | 137,563 | +0.04(+0.12%) |
Jan 11, 2006 | 31.07 | 31.15 | 30.85 | 31.06 | 133,095 | +0.02(+0.06%) |
Jan 10, 2006 | 30.52 | 31.11 | 30.41 | 31.04 | 276,581 | +0.53(+1.73%) |
Jan 09, 2006 | 30.22 | 30.64 | 30.20 | 30.51 | 353,674 | +0.28(+0.92%) |
Jan 06, 2006 | 30.37 | 30.37 | 29.96 | 30.23 | 303,802 | +0.13(+0.42%) |
Jan 05, 2006 | 30.58 | 30.65 | 29.91 | 30.11 | 381,519 | -0.47(-1.54%) |
Jan 04, 2006 | 30.47 | 30.68 | 30.17 | 30.58 | 277,100 | +0.12(+0.38%) |
Jan 03, 2006 | 30.32 | 30.56 | 29.98 | 30.46 | 419,858 | +0.15(+0.51%) |
Dec 30, 2005 | 30.08 | 30.32 | 29.81 | 30.31 | 224,631 | +0.06(+0.19%) |
Dec 29, 2005 | 29.94 | 30.49 | 29.94 | 30.25 | 244,995 | +0.24(+0.80%) |
Dec 28, 2005 | 30.02 | 30.08 | 29.70 | 30.01 | 222,864 | +0.03(+0.10%) |
Dec 27, 2005 | 29.94 | 30.15 | 29.71 | 29.98 | 219,851 | +0.13(+0.42%) |
Dec 23, 2005 | 29.75 | 29.89 | 29.71 | 29.86 | 192,422 | +0.13(+0.45%) |
Dec 22, 2005 | 29.60 | 29.83 | 29.54 | 29.72 | 449,366 | +0.13(+0.42%) |
Dec 21, 2005 | 29.69 | 29.76 | 29.36 | 29.60 | 302,140 | +0.05(+0.16%) |
Dec 20, 2005 | 29.84 | 29.94 | 29.55 | 29.55 | 215,072 | -0.33(-1.10%) |
Dec 19, 2005 | 30.56 | 30.56 | 29.83 | 29.88 | 263,489 | -0.44(-1.46%) |
Dec 16, 2005 | 30.85 | 30.86 | 30.32 | 30.32 | 593,475 | -0.45(-1.47%) |
Dec 15, 2005 | 30.54 | 30.83 | 30.44 | 30.77 | 623,606 | +0.23(+0.76%) |
Dec 14, 2005 | 29.84 | 31.14 | 29.00 | 30.54 | 993,697 | -1.66(-5.14%) |
Dec 13, 2005 | 32.34 | 32.56 | 31.97 | 32.19 | 208,526 | -0.10(-0.30%) |
Dec 12, 2005 | 32.64 | 32.74 | 32.24 | 32.29 | 265,879 | -0.57(-1.73%) |
Dec 09, 2005 | 32.81 | 33.06 | 32.58 | 32.86 | 198,552 | +0.06(+0.18%) |
Dec 08, 2005 | 32.74 | 33.08 | 32.61 | 32.80 | 177,356 | +0.02(+0.06%) |
Dec 07, 2005 | 32.47 | 32.83 | 32.34 | 32.78 | 254,242 | +0.24(+0.74%) |
Dec 06, 2005 | 32.70 | 33.01 | 32.37 | 32.54 | 235,852 | -0.14(-0.44%) |
Dec 05, 2005 | 33.45 | 33.45 | 32.59 | 32.69 | 153,044 | -0.42(-1.28%) |
Dec 02, 2005 | 33.30 | 33.30 | 32.99 | 33.11 | 166,239 | -0.21(-0.64%) |