Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.54 | 33.61 | 32.84 | 33.31 | 888,060 | -0.23(-0.68%) |
Feb 27, 2006 | 33.37 | 33.84 | 33.29 | 33.54 | 681,863 | +0.17(+0.51%) |
Feb 24, 2006 | 33.20 | 33.38 | 32.97 | 33.37 | 462,454 | +0.37(+1.13%) |
Feb 23, 2006 | 33.12 | 33.38 | 32.92 | 33.00 | 508,054 | -0.16(-0.49%) |
Feb 22, 2006 | 32.75 | 33.50 | 32.69 | 33.16 | 687,391 | +0.50(+1.54%) |
Feb 21, 2006 | 33.02 | 33.09 | 32.43 | 32.66 | 848,835 | -0.28(-0.86%) |
Feb 17, 2006 | 33.04 | 33.24 | 32.92 | 32.94 | 811,598 | -0.29(-0.88%) |
Feb 16, 2006 | 33.20 | 33.44 | 32.83 | 33.23 | 711,692 | +0.15(+0.44%) |
Feb 15, 2006 | 32.73 | 33.12 | 32.52 | 33.09 | 778,065 | +0.30(+0.91%) |
Feb 14, 2006 | 32.70 | 32.88 | 32.58 | 32.79 | 1,201,439 | +0.05(+0.15%) |
Feb 13, 2006 | 32.92 | 33.14 | 32.65 | 32.74 | 1,070,750 | -0.11(-0.35%) |
Feb 10, 2006 | 32.94 | 32.96 | 32.43 | 32.85 | 1,237,751 | +0.02(+0.05%) |
Feb 09, 2006 | 32.71 | 33.09 | 32.44 | 32.84 | 1,700,498 | +0.04(+0.12%) |
Feb 08, 2006 | 32.68 | 32.85 | 32.27 | 32.79 | 1,469,142 | +0.06(+0.17%) |
Feb 07, 2006 | 32.68 | 32.85 | 32.51 | 32.74 | 771,399 | -0.03(-0.10%) |
Feb 06, 2006 | 32.79 | 32.88 | 32.58 | 32.77 | 999,602 | -0.14(-0.42%) |
Feb 03, 2006 | 32.76 | 33.15 | 32.69 | 32.91 | 1,627,652 | -0.98(-2.89%) |
Feb 02, 2006 | 34.10 | 34.25 | 33.53 | 33.89 | 896,193 | -0.36(-1.04%) |
Feb 01, 2006 | 34.21 | 34.77 | 34.04 | 34.25 | 1,219,822 | -0.29(-0.85%) |
Jan 31, 2006 | 34.54 | 34.92 | 34.38 | 34.54 | 1,191,236 | -0.32(-0.91%) |
Jan 30, 2006 | 34.81 | 35.26 | 34.62 | 34.85 | 1,228,143 | +0.21(+0.61%) |
Jan 27, 2006 | 34.09 | 34.95 | 34.07 | 34.64 | 853,543 | +0.55(+1.62%) |
Jan 26, 2006 | 33.44 | 34.44 | 33.78 | 34.09 | 1,233,101 | +0.66(+1.96%) |
Jan 25, 2006 | 33.65 | 33.71 | 33.34 | 33.44 | 1,433,048 | -0.24(-0.72%) |
Jan 24, 2006 | 32.87 | 33.70 | 32.75 | 33.68 | 1,538,752 | +0.88(+2.67%) |
Jan 23, 2006 | 32.44 | 33.03 | 32.25 | 32.80 | 1,265,690 | +0.32(+0.97%) |
Jan 20, 2006 | 32.92 | 33.16 | 32.45 | 32.49 | 1,129,009 | -0.60(-1.81%) |
Jan 19, 2006 | 33.01 | 33.27 | 32.66 | 33.09 | 659,677 | +0.01(+0.02%) |
Jan 18, 2006 | 33.24 | 33.40 | 32.92 | 33.08 | 774,341 | -0.08(-0.24%) |
Jan 17, 2006 | 33.26 | 33.49 | 33.06 | 33.16 | 452,051 | -0.15(-0.44%) |
Jan 13, 2006 | 33.63 | 33.63 | 33.24 | 33.31 | 499,651 | -0.14(-0.41%) |
Jan 12, 2006 | 33.56 | 33.73 | 33.32 | 33.44 | 756,096 | -0.28(-0.82%) |
Jan 11, 2006 | 33.77 | 33.97 | 33.44 | 33.72 | 894,959 | -0.09(-0.26%) |
Jan 10, 2006 | 33.43 | 33.99 | 33.32 | 33.81 | 1,011,838 | +0.19(+0.55%) |
Jan 09, 2006 | 33.42 | 33.66 | 33.08 | 33.62 | 910,311 | +0.14(+0.41%) |
Jan 06, 2006 | 33.26 | 33.55 | 33.09 | 33.48 | 1,787,728 | +0.45(+1.35%) |
Jan 05, 2006 | 33.65 | 33.73 | 32.96 | 33.04 | 1,708,603 | -0.56(-1.67%) |
Jan 04, 2006 | 33.77 | 34.02 | 33.50 | 33.60 | 1,635,297 | -0.03(-0.10%) |
Jan 03, 2006 | 33.52 | 33.77 | 32.66 | 33.63 | 3,043,007 | +0.28(+0.85%) |
Dec 30, 2005 | 33.43 | 33.65 | 33.31 | 33.35 | 713,077 | -0.24(-0.70%) |
Dec 29, 2005 | 33.50 | 33.77 | 33.33 | 33.58 | 645,164 | +0.12(+0.36%) |
Dec 28, 2005 | 33.30 | 33.55 | 33.09 | 33.46 | 1,056,808 | +0.07(+0.22%) |
Dec 27, 2005 | 33.65 | 34.12 | 33.24 | 33.39 | 872,286 | -0.09(-0.27%) |
Dec 23, 2005 | 34.00 | 34.03 | 33.36 | 33.48 | 762,222 | -0.39(-1.15%) |
Dec 22, 2005 | 34.38 | 35.01 | 33.66 | 33.86 | 1,663,439 | -0.89(-2.57%) |
Dec 21, 2005 | 34.08 | 34.99 | 34.08 | 34.76 | 1,131,052 | +0.75(+2.19%) |
Dec 20, 2005 | 34.13 | 34.33 | 33.80 | 34.01 | 914,692 | -0.19(-0.57%) |
Dec 19, 2005 | 34.50 | 35.18 | 34.18 | 34.21 | 714,281 | -0.41(-1.17%) |
Dec 16, 2005 | 34.88 | 34.91 | 34.21 | 34.61 | 2,765,388 | -0.27(-0.77%) |
Dec 15, 2005 | 34.69 | 35.02 | 34.41 | 34.88 | 827,054 | +0.19(+0.54%) |
Dec 14, 2005 | 34.68 | 35.19 | 34.55 | 34.69 | 767,554 | +0.06(+0.16%) |
Dec 13, 2005 | 34.42 | 34.77 | 34.29 | 34.63 | 1,126,056 | +0.09(+0.26%) |
Dec 12, 2005 | 34.52 | 34.75 | 34.16 | 34.55 | 757,159 | +0.01(+0.02%) |
Dec 09, 2005 | 34.37 | 34.73 | 34.34 | 34.54 | 1,321,429 | +0.11(+0.33%) |
Dec 08, 2005 | 35.02 | 35.02 | 34.32 | 34.42 | 1,178,142 | -0.36(-1.03%) |
Dec 07, 2005 | 35.24 | 35.24 | 34.63 | 34.78 | 1,593,851 | -0.42(-1.20%) |
Dec 06, 2005 | 35.57 | 35.71 | 35.19 | 35.20 | 1,672,989 | -0.36(-1.03%) |
Dec 05, 2005 | 36.65 | 36.69 | 35.44 | 35.57 | 2,803,150 | -1.13(-3.07%) |
Dec 02, 2005 | 36.32 | 36.71 | 36.32 | 36.69 | 1,614,747 | +0.09(+0.24%) |