Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.49 | 31.64 | 31.32 | 31.45 | 953,449 | -0.04(-0.13%) |
Feb 27, 2006 | 31.61 | 31.68 | 31.41 | 31.49 | 378,096 | -0.05(-0.16%) |
Feb 24, 2006 | 31.70 | 31.70 | 31.43 | 31.54 | 344,742 | -0.18(-0.57%) |
Feb 23, 2006 | 31.72 | 31.81 | 31.53 | 31.72 | 513,856 | -0.07(-0.22%) |
Feb 22, 2006 | 31.45 | 31.79 | 31.18 | 31.79 | 530,012 | +0.36(+1.15%) |
Feb 21, 2006 | 31.32 | 31.55 | 31.22 | 31.43 | 475,030 | +0.13(+0.43%) |
Feb 17, 2006 | 31.08 | 31.32 | 30.97 | 31.29 | 703,816 | +0.22(+0.70%) |
Feb 16, 2006 | 31.01 | 31.07 | 30.83 | 31.07 | 260,055 | +0.26(+0.83%) |
Feb 15, 2006 | 30.59 | 30.83 | 30.46 | 30.82 | 365,588 | +0.27(+0.88%) |
Feb 14, 2006 | 30.43 | 30.58 | 30.06 | 30.55 | 382,526 | +0.10(+0.34%) |
Feb 13, 2006 | 30.20 | 30.44 | 30.20 | 30.44 | 268,914 | +0.16(+0.54%) |
Feb 10, 2006 | 30.28 | 30.46 | 30.05 | 30.28 | 371,321 | +0.01(+0.04%) |
Feb 09, 2006 | 30.05 | 30.39 | 30.00 | 30.27 | 680,886 | +0.18(+0.60%) |
Feb 08, 2006 | 30.34 | 30.34 | 29.86 | 30.09 | 531,315 | -0.19(-0.63%) |
Feb 07, 2006 | 30.55 | 30.61 | 30.26 | 30.28 | 262,400 | -0.19(-0.63%) |
Feb 06, 2006 | 30.47 | 30.49 | 30.34 | 30.47 | 349,172 | +0.19(+0.62%) |
Feb 03, 2006 | 30.51 | 30.55 | 30.06 | 30.28 | 833,323 | -0.50(-1.63%) |
Feb 02, 2006 | 31.01 | 31.01 | 30.67 | 30.79 | 347,869 | -0.28(-0.90%) |
Feb 01, 2006 | 30.89 | 31.11 | 30.72 | 31.07 | 508,124 | +0.30(+0.97%) |
Jan 31, 2006 | 30.70 | 31.01 | 30.62 | 30.77 | 335,883 | +0.10(+0.34%) |
Jan 30, 2006 | 30.84 | 30.85 | 30.62 | 30.66 | 327,544 | -0.18(-0.57%) |
Jan 27, 2006 | 30.62 | 31.00 | 30.53 | 30.84 | 330,150 | +0.45(+1.46%) |
Jan 26, 2006 | 30.26 | 30.49 | 30.24 | 30.39 | 293,148 | +0.12(+0.38%) |
Jan 25, 2006 | 30.35 | 30.51 | 30.18 | 30.28 | 250,935 | -0.03(-0.09%) |
Jan 24, 2006 | 30.06 | 30.38 | 30.06 | 30.31 | 713,197 | +0.15(+0.50%) |
Jan 23, 2006 | 30.11 | 30.16 | 29.94 | 30.16 | 255,625 | +0.25(+0.85%) |
Jan 20, 2006 | 30.24 | 30.29 | 29.84 | 29.90 | 392,428 | -0.31(-1.04%) |
Jan 19, 2006 | 29.93 | 30.26 | 29.88 | 30.22 | 549,034 | +0.28(+0.94%) |
Jan 18, 2006 | 29.75 | 30.06 | 29.73 | 29.94 | 391,385 | -0.02(-0.05%) |
Jan 17, 2006 | 29.71 | 29.95 | 29.65 | 29.95 | 1,311,220 | -0.03(-0.09%) |
Jan 13, 2006 | 30.46 | 30.46 | 29.88 | 29.98 | 575,352 | -0.41(-1.36%) |
Jan 12, 2006 | 30.44 | 30.51 | 30.35 | 30.39 | 1,668,731 | -0.13(-0.44%) |
Jan 11, 2006 | 30.59 | 30.70 | 30.40 | 30.53 | 2,078,357 | +0.02(+0.06%) |
Jan 10, 2006 | 30.23 | 30.67 | 30.00 | 30.51 | 1,096,245 | +0.19(+0.63%) |
Jan 09, 2006 | 30.13 | 30.32 | 30.07 | 30.32 | 960,224 | +0.24(+0.80%) |
Jan 06, 2006 | 29.71 | 30.08 | 29.71 | 30.08 | 1,939,209 | +0.33(+1.12%) |
Jan 05, 2006 | 29.61 | 29.88 | 29.55 | 29.74 | 1,221,061 | +0.25(+0.85%) |
Jan 04, 2006 | 29.36 | 29.49 | 29.24 | 29.49 | 813,519 | +0.20(+0.69%) |
Jan 03, 2006 | 28.74 | 29.34 | 28.49 | 29.29 | 815,343 | +0.62(+2.17%) |
Dec 30, 2005 | 28.72 | 28.80 | 28.50 | 28.67 | 1,334,672 | -0.11(-0.37%) |
Dec 29, 2005 | 29.14 | 29.14 | 28.67 | 28.77 | 1,240,083 | -0.09(-0.32%) |
Dec 28, 2005 | 28.97 | 29.09 | 28.78 | 28.87 | 1,133,246 | -0.18(-0.62%) |
Dec 27, 2005 | 29.01 | 29.21 | 28.96 | 29.05 | 372,884 | -0.01(-0.04%) |
Dec 23, 2005 | 28.94 | 29.10 | 28.94 | 29.06 | 431,514 | -0.22(-0.76%) |
Dec 22, 2005 | 29.07 | 29.28 | 28.80 | 29.28 | 502,130 | +0.19(+0.66%) |
Dec 21, 2005 | 28.93 | 29.10 | 28.93 | 29.09 | 259,794 | +0.23(+0.78%) |
Dec 20, 2005 | 28.87 | 29.00 | 28.71 | 28.86 | 804,659 | -0.10(-0.33%) |
Dec 19, 2005 | 29.22 | 29.25 | 28.85 | 28.96 | 512,293 | -0.28(-0.97%) |
Dec 16, 2005 | 29.25 | 29.40 | 29.22 | 29.24 | 621,735 | +0.06(+0.21%) |
Dec 15, 2005 | 29.43 | 29.61 | 29.15 | 29.18 | 607,403 | -0.21(-0.73%) |
Dec 14, 2005 | 29.27 | 29.52 | 29.22 | 29.40 | 429,169 | +0.05(+0.16%) |
Dec 13, 2005 | 29.22 | 29.36 | 29.05 | 29.35 | 297,317 | +0.22(+0.75%) |
Dec 12, 2005 | 29.13 | 29.27 | 28.97 | 29.13 | 415,358 | -0.00(-0.01%) |
Dec 09, 2005 | 29.07 | 29.19 | 28.94 | 29.14 | 277,513 | +0.11(+0.38%) |
Dec 08, 2005 | 28.91 | 29.21 | 28.82 | 29.02 | 795,539 | +0.27(+0.93%) |
Dec 07, 2005 | 28.97 | 28.98 | 28.65 | 28.76 | 568,317 | -0.16(-0.56%) |
Dec 06, 2005 | 29.11 | 29.12 | 28.92 | 28.92 | 547,992 | -0.12(-0.40%) |
Dec 05, 2005 | 29.20 | 29.20 | 28.92 | 29.03 | 265,787 | -0.15(-0.50%) |
Dec 02, 2005 | 29.17 | 29.28 | 29.02 | 29.18 | 415,619 | -0.08(-0.29%) |