Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.08 | 36.17 | 35.51 | 35.74 | 407,829 | -0.34(-0.93%) |
Feb 27, 2006 | 36.14 | 36.34 | 35.97 | 36.08 | 360,386 | +0.05(+0.14%) |
Feb 24, 2006 | 35.74 | 36.13 | 35.26 | 36.03 | 140,072 | +0.49(+1.36%) |
Feb 23, 2006 | 35.74 | 36.03 | 35.27 | 35.55 | 209,426 | -0.32(-0.89%) |
Feb 22, 2006 | 35.63 | 36.00 | 35.30 | 35.87 | 292,623 | +0.36(+1.02%) |
Feb 21, 2006 | 36.07 | 36.07 | 35.37 | 35.51 | 486,305 | -0.46(-1.28%) |
Feb 17, 2006 | 35.38 | 36.51 | 35.38 | 35.97 | 525,362 | +0.73(+2.08%) |
Feb 16, 2006 | 35.44 | 35.75 | 34.21 | 35.23 | 781,990 | +0.14(+0.40%) |
Feb 15, 2006 | 34.00 | 35.30 | 33.76 | 35.09 | 767,253 | +1.26(+3.72%) |
Feb 14, 2006 | 32.71 | 33.84 | 32.44 | 33.84 | 553,391 | +1.30(+3.99%) |
Feb 13, 2006 | 32.50 | 32.68 | 32.26 | 32.54 | 167,983 | -0.13(-0.40%) |
Feb 10, 2006 | 32.04 | 32.67 | 32.03 | 32.67 | 152,659 | +0.44(+1.35%) |
Feb 09, 2006 | 31.86 | 32.41 | 31.84 | 32.23 | 302,986 | +0.34(+1.06%) |
Feb 08, 2006 | 31.65 | 31.98 | 31.62 | 31.90 | 218,225 | +0.22(+0.70%) |
Feb 07, 2006 | 32.07 | 32.27 | 31.67 | 31.67 | 272,626 | -0.49(-1.51%) |
Feb 06, 2006 | 32.79 | 32.79 | 32.16 | 32.16 | 141,007 | -0.54(-1.66%) |
Feb 03, 2006 | 32.22 | 32.81 | 32.19 | 32.70 | 128,211 | +0.47(+1.45%) |
Feb 02, 2006 | 32.78 | 32.87 | 32.16 | 32.23 | 196,576 | -0.74(-2.24%) |
Feb 01, 2006 | 32.68 | 33.14 | 32.68 | 32.97 | 295,975 | +0.18(+0.55%) |
Jan 31, 2006 | 32.55 | 32.92 | 32.41 | 32.79 | 216,091 | +0.02(+0.08%) |
Jan 30, 2006 | 33.48 | 33.54 | 32.48 | 32.77 | 248,036 | -0.58(-1.73%) |
Jan 27, 2006 | 32.76 | 33.47 | 32.54 | 33.34 | 412,528 | +0.58(+1.78%) |
Jan 26, 2006 | 32.27 | 32.77 | 32.22 | 32.76 | 494,904 | +0.68(+2.13%) |
Jan 25, 2006 | 31.62 | 32.08 | 31.52 | 32.08 | 378,289 | +0.62(+1.99%) |
Jan 24, 2006 | 31.30 | 31.49 | 30.91 | 31.45 | 167,837 | +0.25(+0.79%) |
Jan 23, 2006 | 30.83 | 31.20 | 30.80 | 31.20 | 369,757 | +0.36(+1.17%) |
Jan 20, 2006 | 30.78 | 31.00 | 30.59 | 30.84 | 501,547 | +0.25(+0.83%) |
Jan 19, 2006 | 30.37 | 30.70 | 30.18 | 30.59 | 399,576 | +0.41(+1.36%) |
Jan 18, 2006 | 30.35 | 30.36 | 29.93 | 30.18 | 981,109 | -0.19(-0.62%) |
Jan 17, 2006 | 30.22 | 30.51 | 30.14 | 30.37 | 892,535 | +0.16(+0.52%) |
Jan 13, 2006 | 30.13 | 30.34 | 30.09 | 30.21 | 337,926 | +0.18(+0.60%) |
Jan 12, 2006 | 30.48 | 30.63 | 30.00 | 30.03 | 283,243 | -0.39(-1.30%) |
Jan 11, 2006 | 31.15 | 31.25 | 30.34 | 30.42 | 447,252 | -0.64(-2.06%) |
Jan 10, 2006 | 30.06 | 31.10 | 30.06 | 31.07 | 302,906 | +1.02(+3.39%) |
Jan 09, 2006 | 30.23 | 30.36 | 29.79 | 30.05 | 286,213 | -0.06(-0.19%) |
Jan 06, 2006 | 29.83 | 30.47 | 29.12 | 30.10 | 639,431 | +0.49(+1.64%) |
Jan 05, 2006 | 29.87 | 30.13 | 29.62 | 29.62 | 295,563 | -0.35(-1.15%) |
Jan 04, 2006 | 30.28 | 30.34 | 29.96 | 29.96 | 484,763 | -0.16(-0.55%) |
Jan 03, 2006 | 30.51 | 30.83 | 30.08 | 30.13 | 383,093 | -0.48(-1.56%) |
Dec 30, 2005 | 30.48 | 30.67 | 30.09 | 30.60 | 132,381 | +0.17(+0.57%) |
Dec 29, 2005 | 30.57 | 30.66 | 30.42 | 30.43 | 109,359 | -0.31(-1.02%) |
Dec 28, 2005 | 30.79 | 30.84 | 30.51 | 30.74 | 131,345 | -0.10(-0.32%) |
Dec 27, 2005 | 31.15 | 31.58 | 30.83 | 30.84 | 166,613 | -0.37(-1.19%) |
Dec 23, 2005 | 31.11 | 31.27 | 30.89 | 31.21 | 80,876 | +0.02(+0.08%) |
Dec 22, 2005 | 31.29 | 31.39 | 31.12 | 31.19 | 144,097 | -0.25(-0.81%) |
Dec 21, 2005 | 31.99 | 32.04 | 31.12 | 31.44 | 133,937 | -0.18(-0.57%) |
Dec 20, 2005 | 31.48 | 31.74 | 31.34 | 31.62 | 139,649 | +0.09(+0.29%) |
Dec 19, 2005 | 31.78 | 31.99 | 31.48 | 31.53 | 121,623 | -0.27(-0.85%) |
Dec 16, 2005 | 32.12 | 32.14 | 31.79 | 31.81 | 247,186 | -0.24(-0.74%) |
Dec 15, 2005 | 31.94 | 32.09 | 31.66 | 32.04 | 131,309 | +0.00(+0.00%) |
Dec 14, 2005 | 32.07 | 32.10 | 31.77 | 32.04 | 140,702 | -0.02(-0.08%) |
Dec 13, 2005 | 31.66 | 32.07 | 31.66 | 32.07 | 229,164 | +0.38(+1.19%) |
Dec 12, 2005 | 31.76 | 31.85 | 31.37 | 31.69 | 114,560 | +0.02(+0.05%) |
Dec 09, 2005 | 31.40 | 31.74 | 31.02 | 31.67 | 234,007 | +0.30(+0.94%) |
Dec 08, 2005 | 31.64 | 31.64 | 30.97 | 31.38 | 171,840 | -0.03(-0.10%) |
Dec 07, 2005 | 31.57 | 31.94 | 31.32 | 31.41 | 221,463 | -0.19(-0.60%) |
Dec 06, 2005 | 31.92 | 31.94 | 31.45 | 31.60 | 112,568 | -0.38(-1.18%) |
Dec 05, 2005 | 32.07 | 32.11 | 31.55 | 31.98 | 176,983 | -0.09(-0.28%) |
Dec 02, 2005 | 31.79 | 32.10 | 31.79 | 32.07 | 215,019 | +0.25(+0.78%) |