Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.13 | 30.02 | 28.92 | 29.03 | 212,642 | -1.10(-3.66%) |
Feb 27, 2006 | 29.93 | 30.17 | 29.82 | 30.13 | 81,700 | +0.21(+0.71%) |
Feb 24, 2006 | 29.53 | 29.96 | 29.47 | 29.92 | 87,945 | +0.28(+0.95%) |
Feb 23, 2006 | 29.70 | 30.14 | 29.31 | 29.64 | 146,843 | -0.32(-1.07%) |
Feb 22, 2006 | 28.98 | 30.16 | 28.94 | 29.96 | 166,818 | +0.88(+3.04%) |
Feb 21, 2006 | 29.91 | 29.95 | 29.00 | 29.08 | 111,208 | -0.66(-2.21%) |
Feb 17, 2006 | 30.19 | 30.19 | 29.37 | 29.73 | 83,460 | -0.54(-1.78%) |
Feb 16, 2006 | 30.12 | 30.33 | 29.79 | 30.27 | 68,699 | +0.26(+0.86%) |
Feb 15, 2006 | 29.55 | 30.20 | 29.40 | 30.02 | 80,033 | +0.37(+1.24%) |
Feb 14, 2006 | 29.09 | 29.88 | 28.98 | 29.65 | 73,064 | +0.73(+2.51%) |
Feb 13, 2006 | 29.24 | 29.48 | 28.92 | 28.92 | 76,539 | -0.48(-1.65%) |
Feb 10, 2006 | 29.13 | 29.61 | 28.89 | 29.41 | 65,979 | +0.34(+1.18%) |
Feb 09, 2006 | 29.58 | 29.71 | 29.05 | 29.06 | 37,324 | -0.36(-1.22%) |
Feb 08, 2006 | 28.98 | 29.58 | 28.75 | 29.42 | 68,487 | +0.40(+1.37%) |
Feb 07, 2006 | 29.34 | 29.64 | 28.92 | 29.02 | 77,406 | -0.46(-1.56%) |
Feb 06, 2006 | 29.12 | 29.58 | 28.85 | 29.48 | 83,703 | +0.46(+1.59%) |
Feb 03, 2006 | 28.87 | 29.45 | 28.84 | 29.02 | 154,511 | +0.09(+0.30%) |
Feb 02, 2006 | 29.31 | 29.39 | 28.63 | 28.94 | 174,934 | -0.52(-1.75%) |
Feb 01, 2006 | 29.08 | 29.55 | 28.92 | 29.45 | 97,141 | +0.23(+0.78%) |
Jan 31, 2006 | 29.71 | 29.87 | 29.12 | 29.23 | 190,219 | -0.79(-2.63%) |
Jan 30, 2006 | 30.90 | 30.90 | 29.77 | 30.02 | 83,918 | -0.75(-2.44%) |
Jan 27, 2006 | 30.72 | 31.05 | 30.16 | 30.77 | 66,373 | +0.05(+0.15%) |
Jan 26, 2006 | 30.20 | 30.75 | 30.04 | 30.72 | 86,317 | +0.82(+2.74%) |
Jan 25, 2006 | 29.80 | 30.27 | 29.53 | 29.90 | 84,066 | +0.06(+0.21%) |
Jan 24, 2006 | 30.82 | 30.82 | 29.73 | 29.84 | 90,728 | -0.76(-2.48%) |
Jan 23, 2006 | 30.79 | 31.25 | 30.52 | 30.59 | 176,337 | +0.96(+3.24%) |
Jan 20, 2006 | 29.76 | 30.01 | 29.35 | 29.63 | 104,026 | -0.07(-0.24%) |
Jan 19, 2006 | 29.25 | 29.70 | 28.62 | 29.70 | 195,163 | +0.66(+2.29%) |
Jan 18, 2006 | 28.85 | 29.30 | 28.85 | 29.04 | 74,241 | +0.04(+0.13%) |
Jan 17, 2006 | 28.80 | 29.16 | 28.59 | 29.00 | 92,244 | +0.05(+0.16%) |
Jan 13, 2006 | 28.59 | 29.09 | 28.37 | 28.95 | 175,980 | +0.54(+1.90%) |
Jan 12, 2006 | 29.11 | 29.26 | 27.96 | 28.41 | 174,243 | -0.53(-1.84%) |
Jan 11, 2006 | 29.12 | 29.22 | 28.16 | 28.95 | 178,264 | -0.01(-0.03%) |
Jan 10, 2006 | 28.53 | 29.06 | 28.33 | 28.95 | 121,581 | +0.15(+0.52%) |
Jan 09, 2006 | 28.66 | 28.84 | 28.48 | 28.80 | 113,318 | +0.22(+0.77%) |
Jan 06, 2006 | 27.59 | 28.73 | 27.59 | 28.59 | 113,271 | +0.99(+3.60%) |
Jan 05, 2006 | 27.77 | 28.09 | 27.38 | 27.59 | 176,519 | -0.30(-1.07%) |
Jan 04, 2006 | 29.30 | 29.31 | 27.65 | 27.89 | 210,778 | -1.66(-5.63%) |
Jan 03, 2006 | 28.86 | 29.69 | 28.15 | 29.55 | 129,609 | +1.09(+3.84%) |
Dec 30, 2005 | 28.92 | 28.99 | 28.38 | 28.46 | 72,978 | -0.59(-2.02%) |
Dec 29, 2005 | 29.46 | 29.52 | 29.05 | 29.05 | 45,287 | -0.31(-1.07%) |
Dec 28, 2005 | 29.52 | 29.60 | 29.13 | 29.36 | 75,096 | +0.31(+1.08%) |
Dec 27, 2005 | 29.40 | 29.62 | 28.95 | 29.05 | 74,200 | -0.34(-1.17%) |
Dec 23, 2005 | 29.71 | 29.91 | 29.15 | 29.39 | 41,379 | -0.10(-0.34%) |
Dec 22, 2005 | 29.90 | 30.03 | 28.98 | 29.49 | 60,995 | -0.30(-1.02%) |
Dec 21, 2005 | 29.58 | 29.81 | 29.25 | 29.80 | 83,871 | +0.48(+1.65%) |
Dec 20, 2005 | 29.84 | 29.86 | 29.07 | 29.31 | 73,855 | -0.56(-1.88%) |
Dec 19, 2005 | 30.50 | 30.81 | 29.34 | 29.88 | 156,317 | -0.22(-0.73%) |
Dec 16, 2005 | 30.59 | 30.80 | 30.09 | 30.09 | 395,292 | -0.54(-1.76%) |
Dec 15, 2005 | 30.94 | 31.14 | 30.20 | 30.63 | 112,758 | -0.06(-0.20%) |
Dec 14, 2005 | 31.09 | 31.17 | 30.56 | 30.70 | 111,802 | -0.28(-0.91%) |
Dec 13, 2005 | 31.08 | 31.09 | 30.70 | 30.98 | 240,850 | +0.10(+0.33%) |
Dec 12, 2005 | 31.49 | 31.57 | 30.80 | 30.88 | 79,564 | -0.46(-1.47%) |
Dec 09, 2005 | 30.88 | 31.45 | 30.80 | 31.34 | 145,786 | +0.29(+0.93%) |
Dec 08, 2005 | 31.19 | 31.52 | 30.74 | 31.05 | 57,298 | -0.17(-0.55%) |
Dec 07, 2005 | 31.31 | 31.45 | 31.06 | 31.22 | 59,606 | -0.23(-0.72%) |
Dec 06, 2005 | 31.31 | 31.65 | 31.20 | 31.45 | 118,872 | +0.37(+1.18%) |
Dec 05, 2005 | 31.18 | 31.40 | 30.68 | 31.08 | 115,809 | -0.28(-0.90%) |
Dec 02, 2005 | 31.49 | 31.49 | 30.92 | 31.36 | 46,892 | +0.08(+0.25%) |