Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.26 | 33.54 | 32.74 | 33.13 | 1,392,006 | -0.13(-0.39%) |
Feb 27, 2006 | 33.07 | 33.26 | 32.70 | 33.26 | 204,148 | +0.19(+0.58%) |
Feb 24, 2006 | 32.97 | 33.07 | 32.80 | 33.07 | 369,422 | +0.07(+0.21%) |
Feb 23, 2006 | 33.39 | 33.39 | 32.81 | 33.00 | 482,136 | -0.17(-0.52%) |
Feb 22, 2006 | 32.88 | 33.17 | 32.79 | 33.17 | 371,033 | +0.23(+0.69%) |
Feb 21, 2006 | 32.83 | 33.00 | 32.60 | 32.94 | 470,519 | +0.17(+0.53%) |
Feb 17, 2006 | 32.62 | 32.84 | 32.52 | 32.77 | 438,430 | +0.03(+0.08%) |
Feb 16, 2006 | 32.52 | 32.74 | 32.51 | 32.74 | 445,906 | +0.29(+0.88%) |
Feb 15, 2006 | 32.34 | 32.48 | 32.21 | 32.46 | 296,504 | +0.11(+0.35%) |
Feb 14, 2006 | 32.03 | 32.47 | 31.74 | 32.34 | 330,088 | +0.28(+0.87%) |
Feb 13, 2006 | 32.08 | 32.19 | 31.87 | 32.07 | 337,794 | +0.02(+0.05%) |
Feb 10, 2006 | 32.25 | 32.29 | 32.00 | 32.05 | 284,083 | -0.12(-0.38%) |
Feb 09, 2006 | 31.83 | 32.30 | 31.80 | 32.17 | 487,081 | +0.45(+1.43%) |
Feb 08, 2006 | 31.52 | 31.94 | 31.37 | 31.72 | 845,693 | +0.23(+0.75%) |
Feb 07, 2006 | 31.48 | 31.68 | 31.41 | 31.48 | 308,580 | +0.01(+0.03%) |
Feb 06, 2006 | 31.47 | 31.62 | 31.41 | 31.47 | 306,625 | +0.06(+0.19%) |
Feb 03, 2006 | 31.76 | 31.77 | 31.31 | 31.41 | 519,745 | -0.34(-1.07%) |
Feb 02, 2006 | 31.61 | 31.95 | 31.59 | 31.75 | 634,758 | +0.17(+0.52%) |
Feb 01, 2006 | 31.21 | 31.63 | 31.12 | 31.59 | 1,413,974 | +0.38(+1.23%) |
Jan 31, 2006 | 30.87 | 31.25 | 30.83 | 31.21 | 684,559 | +0.28(+0.90%) |
Jan 30, 2006 | 30.95 | 31.11 | 30.79 | 30.93 | 444,066 | -0.09(-0.28%) |
Jan 27, 2006 | 31.06 | 31.21 | 30.87 | 31.01 | 423,364 | +0.10(+0.34%) |
Jan 26, 2006 | 31.17 | 31.29 | 30.88 | 30.91 | 537,457 | -0.27(-0.86%) |
Jan 25, 2006 | 31.30 | 31.48 | 31.05 | 31.18 | 413,818 | -0.14(-0.44%) |
Jan 24, 2006 | 31.61 | 31.72 | 31.28 | 31.32 | 384,374 | -0.29(-0.91%) |
Jan 23, 2006 | 31.72 | 31.81 | 31.53 | 31.61 | 387,940 | -0.10(-0.33%) |
Jan 20, 2006 | 32.21 | 32.27 | 31.71 | 31.71 | 469,714 | -0.46(-1.43%) |
Jan 19, 2006 | 31.97 | 32.20 | 31.97 | 32.17 | 408,182 | +0.17(+0.54%) |
Jan 18, 2006 | 31.98 | 32.30 | 31.82 | 32.00 | 401,281 | -0.17(-0.54%) |
Jan 17, 2006 | 31.87 | 32.18 | 31.69 | 32.17 | 343,774 | +0.26(+0.82%) |
Jan 13, 2006 | 32.02 | 32.26 | 31.60 | 31.91 | 608,420 | -0.09(-0.27%) |
Jan 12, 2006 | 32.19 | 32.20 | 31.61 | 32.00 | 350,905 | -0.17(-0.54%) |
Jan 11, 2006 | 32.15 | 32.27 | 31.92 | 32.17 | 269,476 | -0.13(-0.40%) |
Jan 10, 2006 | 32.01 | 32.40 | 31.82 | 32.30 | 843,393 | +0.30(+0.95%) |
Jan 09, 2006 | 32.07 | 32.17 | 31.95 | 32.00 | 553,214 | -0.03(-0.08%) |
Jan 06, 2006 | 31.91 | 32.02 | 31.67 | 32.02 | 521,240 | +0.13(+0.41%) |
Jan 05, 2006 | 31.99 | 32.04 | 31.76 | 31.89 | 359,071 | +0.11(+0.36%) |
Jan 04, 2006 | 31.76 | 31.82 | 31.51 | 31.78 | 413,703 | +0.03(+0.08%) |
Jan 03, 2006 | 31.08 | 31.87 | 30.95 | 31.75 | 587,718 | +0.76(+2.44%) |
Dec 30, 2005 | 30.92 | 31.26 | 30.88 | 31.00 | 416,808 | +0.08(+0.25%) |
Dec 29, 2005 | 30.96 | 30.96 | 30.82 | 30.92 | 442,916 | +0.03(+0.11%) |
Dec 28, 2005 | 31.21 | 31.21 | 30.81 | 30.88 | 233,937 | -0.19(-0.62%) |
Dec 27, 2005 | 31.30 | 31.40 | 31.04 | 31.07 | 314,216 | -0.31(-1.00%) |
Dec 23, 2005 | 31.52 | 31.56 | 31.28 | 31.39 | 313,411 | -0.17(-0.52%) |
Dec 22, 2005 | 31.30 | 31.55 | 30.91 | 31.55 | 489,151 | +0.26(+0.83%) |
Dec 21, 2005 | 31.38 | 31.43 | 31.08 | 31.29 | 683,524 | +0.09(+0.28%) |
Dec 20, 2005 | 31.19 | 31.36 | 30.97 | 31.21 | 469,484 | -0.01(-0.03%) |
Dec 19, 2005 | 31.72 | 31.89 | 31.21 | 31.21 | 671,218 | -0.44(-1.40%) |
Dec 16, 2005 | 31.43 | 31.90 | 31.41 | 31.66 | 349,180 | +0.31(+1.00%) |
Dec 15, 2005 | 31.84 | 32.11 | 31.27 | 31.34 | 1,067,094 | -0.52(-1.64%) |
Dec 14, 2005 | 31.90 | 32.14 | 31.82 | 31.87 | 577,827 | -0.04(-0.14%) |
Dec 13, 2005 | 32.01 | 32.20 | 31.82 | 31.91 | 531,476 | -0.52(-1.61%) |
Dec 12, 2005 | 32.38 | 32.59 | 32.31 | 32.43 | 502,493 | +0.05(+0.16%) |
Dec 09, 2005 | 32.53 | 32.63 | 32.21 | 32.38 | 279,482 | -0.19(-0.59%) |
Dec 08, 2005 | 32.69 | 32.95 | 32.28 | 32.57 | 360,106 | -0.04(-0.13%) |
Dec 07, 2005 | 32.82 | 32.96 | 32.44 | 32.61 | 339,289 | -0.14(-0.42%) |
Dec 06, 2005 | 32.84 | 32.94 | 32.60 | 32.75 | 218,870 | -0.09(-0.26%) |
Dec 05, 2005 | 32.87 | 32.87 | 32.43 | 32.84 | 447,517 | +0.09(+0.27%) |
Dec 02, 2005 | 32.87 | 32.92 | 32.61 | 32.75 | 250,844 | -0.20(-0.61%) |