Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.84 | 36.31 | 35.16 | 35.59 | 541,629 | -0.25(-0.70%) |
Feb 27, 2006 | 36.34 | 36.53 | 35.37 | 35.84 | 860,155 | -0.63(-1.73%) |
Feb 24, 2006 | 36.66 | 37.30 | 36.20 | 36.47 | 915,590 | -0.32(-0.87%) |
Feb 23, 2006 | 35.20 | 37.41 | 34.27 | 36.79 | 1,368,398 | -0.73(-1.95%) |
Feb 22, 2006 | 37.12 | 37.74 | 37.00 | 37.52 | 503,649 | +0.22(+0.59%) |
Feb 21, 2006 | 36.70 | 37.74 | 36.33 | 37.30 | 736,336 | +0.83(+2.28%) |
Feb 17, 2006 | 36.27 | 36.90 | 35.98 | 36.47 | 328,771 | +0.22(+0.61%) |
Feb 16, 2006 | 36.04 | 36.50 | 35.05 | 36.25 | 502,300 | +0.35(+0.97%) |
Feb 15, 2006 | 35.97 | 36.69 | 35.27 | 35.90 | 605,091 | -0.01(-0.03%) |
Feb 14, 2006 | 34.43 | 36.27 | 33.83 | 35.91 | 707,930 | +1.68(+4.91%) |
Feb 13, 2006 | 35.23 | 35.36 | 33.87 | 34.23 | 862,767 | -1.17(-3.31%) |
Feb 10, 2006 | 36.20 | 36.27 | 34.01 | 35.40 | 905,536 | -0.80(-2.21%) |
Feb 09, 2006 | 36.07 | 37.20 | 35.91 | 36.20 | 554,038 | +0.27(+0.75%) |
Feb 08, 2006 | 36.56 | 36.95 | 34.45 | 35.93 | 1,092,996 | -0.54(-1.48%) |
Feb 07, 2006 | 38.50 | 39.07 | 36.15 | 36.47 | 1,810,784 | -1.63(-4.28%) |
Feb 06, 2006 | 37.27 | 38.68 | 36.95 | 38.10 | 1,235,703 | +2.36(+6.60%) |
Feb 03, 2006 | 35.30 | 36.68 | 34.74 | 35.74 | 549,156 | +0.13(+0.37%) |
Feb 02, 2006 | 34.90 | 36.27 | 34.30 | 35.61 | 1,278,631 | +0.48(+1.37%) |
Feb 01, 2006 | 34.05 | 35.26 | 33.39 | 35.13 | 690,379 | +1.05(+3.08%) |
Jan 31, 2006 | 33.61 | 34.29 | 33.46 | 34.08 | 577,621 | +0.37(+1.10%) |
Jan 30, 2006 | 33.90 | 34.18 | 33.39 | 33.71 | 424,651 | -0.18(-0.53%) |
Jan 27, 2006 | 33.44 | 35.12 | 32.78 | 33.89 | 1,489,169 | +0.45(+1.35%) |
Jan 26, 2006 | 31.19 | 33.57 | 31.18 | 33.44 | 2,144,865 | +2.28(+7.32%) |
Jan 25, 2006 | 31.06 | 31.49 | 30.86 | 31.16 | 483,863 | +0.27(+0.87%) |
Jan 24, 2006 | 30.00 | 31.18 | 29.55 | 30.89 | 662,018 | +1.14(+3.83%) |
Jan 23, 2006 | 30.31 | 30.31 | 29.15 | 29.75 | 464,139 | +0.29(+0.98%) |
Jan 20, 2006 | 30.50 | 30.60 | 29.23 | 29.46 | 363,975 | -0.94(-3.09%) |
Jan 19, 2006 | 29.07 | 30.48 | 29.02 | 30.40 | 428,811 | +1.42(+4.90%) |
Jan 18, 2006 | 29.31 | 29.88 | 28.85 | 28.98 | 507,588 | -0.44(-1.50%) |
Jan 17, 2006 | 28.74 | 29.75 | 28.35 | 29.42 | 455,480 | +0.63(+2.19%) |
Jan 13, 2006 | 28.72 | 29.12 | 28.57 | 28.79 | 466,460 | +0.48(+1.70%) |
Jan 12, 2006 | 28.47 | 28.87 | 27.80 | 28.31 | 414,100 | +0.00(+0.00%) |
Jan 11, 2006 | 28.50 | 28.79 | 28.11 | 28.31 | 361,006 | -0.31(-1.08%) |
Jan 10, 2006 | 28.45 | 28.88 | 27.77 | 28.62 | 793,178 | -0.52(-1.78%) |
Jan 09, 2006 | 28.99 | 29.80 | 28.70 | 29.14 | 478,529 | +0.62(+2.17%) |
Jan 06, 2006 | 28.95 | 29.00 | 28.45 | 28.52 | 559,233 | -0.22(-0.77%) |
Jan 05, 2006 | 28.84 | 29.12 | 28.70 | 28.74 | 763,297 | -0.10(-0.35%) |
Jan 04, 2006 | 27.70 | 29.10 | 27.47 | 28.84 | 1,456,677 | +1.16(+4.19%) |
Jan 03, 2006 | 26.16 | 27.68 | 26.14 | 27.68 | 470,477 | +1.47(+5.61%) |
Dec 30, 2005 | 26.52 | 26.65 | 26.14 | 26.21 | 239,460 | -0.38(-1.43%) |
Dec 29, 2005 | 26.56 | 26.79 | 26.28 | 26.59 | 186,592 | +0.03(+0.11%) |
Dec 28, 2005 | 25.57 | 26.57 | 25.57 | 26.56 | 331,500 | +1.11(+4.36%) |
Dec 27, 2005 | 26.00 | 26.00 | 25.33 | 25.45 | 292,700 | -0.43(-1.66%) |
Dec 23, 2005 | 25.99 | 25.99 | 25.50 | 25.88 | 199,760 | +0.10(+0.39%) |
Dec 22, 2005 | 25.10 | 25.90 | 24.86 | 25.78 | 469,993 | +0.93(+3.74%) |
Dec 21, 2005 | 24.27 | 25.07 | 24.20 | 24.85 | 422,596 | +0.71(+2.94%) |
Dec 20, 2005 | 24.23 | 24.57 | 23.93 | 24.14 | 224,121 | -0.05(-0.21%) |
Dec 19, 2005 | 24.70 | 25.36 | 23.73 | 24.19 | 609,405 | -0.68(-2.73%) |
Dec 16, 2005 | 25.20 | 25.88 | 24.79 | 24.87 | 621,455 | -0.32(-1.27%) |
Dec 15, 2005 | 25.09 | 26.25 | 24.76 | 25.19 | 1,080,812 | +1.52(+6.42%) |
Dec 14, 2005 | 24.23 | 24.35 | 23.60 | 23.67 | 273,955 | -0.38(-1.58%) |
Dec 13, 2005 | 24.05 | 24.39 | 23.90 | 24.05 | 278,429 | -0.03(-0.12%) |
Dec 12, 2005 | 25.16 | 25.35 | 23.99 | 24.08 | 355,687 | -1.08(-4.29%) |
Dec 09, 2005 | 24.91 | 25.28 | 24.51 | 25.16 | 515,217 | +0.47(+1.90%) |
Dec 08, 2005 | 25.00 | 25.04 | 24.36 | 24.69 | 323,275 | -0.20(-0.80%) |
Dec 07, 2005 | 24.64 | 25.50 | 24.64 | 24.89 | 529,319 | +0.08(+0.32%) |
Dec 06, 2005 | 23.95 | 24.95 | 23.70 | 24.81 | 691,424 | +1.06(+4.46%) |
Dec 05, 2005 | 23.33 | 23.92 | 23.18 | 23.75 | 318,695 | +0.25(+1.06%) |
Dec 02, 2005 | 23.82 | 23.82 | 23.07 | 23.50 | 329,816 | -0.17(-0.72%) |