Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.09 | 34.35 | 33.04 | 33.13 | 1,463,410 | -0.96(-2.82%) |
Feb 27, 2006 | 33.65 | 34.20 | 33.41 | 34.09 | 1,288,361 | +0.39(+1.17%) |
Feb 24, 2006 | 33.18 | 33.85 | 33.18 | 33.69 | 1,193,079 | -0.12(-0.34%) |
Feb 23, 2006 | 32.47 | 34.42 | 32.47 | 33.81 | 1,599,193 | +0.70(+2.11%) |
Feb 22, 2006 | 32.11 | 33.25 | 32.11 | 33.11 | 2,040,042 | +1.12(+3.51%) |
Feb 21, 2006 | 31.42 | 32.30 | 31.42 | 31.99 | 598,599 | -0.07(-0.23%) |
Feb 17, 2006 | 31.62 | 32.24 | 31.62 | 32.06 | 1,041,370 | +0.43(+1.36%) |
Feb 16, 2006 | 31.53 | 31.67 | 31.15 | 31.63 | 989,199 | +0.12(+0.37%) |
Feb 15, 2006 | 31.76 | 31.76 | 31.14 | 31.52 | 1,472,334 | -0.49(-1.52%) |
Feb 14, 2006 | 31.19 | 32.13 | 30.98 | 32.00 | 1,730,171 | +0.77(+2.47%) |
Feb 13, 2006 | 31.74 | 31.75 | 31.22 | 31.23 | 977,666 | -0.50(-1.58%) |
Feb 10, 2006 | 31.83 | 32.00 | 31.52 | 31.73 | 905,724 | -0.25(-0.80%) |
Feb 09, 2006 | 32.01 | 32.22 | 31.85 | 31.99 | 706,649 | +0.08(+0.25%) |
Feb 08, 2006 | 31.61 | 32.01 | 31.61 | 31.91 | 1,267,904 | +0.19(+0.60%) |
Feb 07, 2006 | 31.45 | 31.90 | 31.37 | 31.72 | 1,061,964 | +0.16(+0.51%) |
Feb 06, 2006 | 31.03 | 31.65 | 30.88 | 31.56 | 1,576,814 | +0.53(+1.71%) |
Feb 03, 2006 | 30.70 | 31.36 | 30.28 | 31.03 | 2,961,007 | +0.07(+0.21%) |
Feb 02, 2006 | 30.08 | 31.09 | 30.08 | 30.96 | 2,101,825 | +0.92(+3.05%) |
Feb 01, 2006 | 29.67 | 31.41 | 29.35 | 30.05 | 1,942,564 | +0.41(+1.38%) |
Jan 31, 2006 | 30.15 | 30.19 | 29.51 | 29.64 | 3,362,865 | -0.63(-2.07%) |
Jan 30, 2006 | 30.88 | 30.92 | 30.23 | 30.26 | 2,659,785 | -0.62(-2.00%) |
Jan 27, 2006 | 31.23 | 31.82 | 30.42 | 30.88 | 3,164,613 | -0.66(-2.08%) |
Jan 26, 2006 | 31.48 | 32.27 | 31.33 | 31.54 | 1,785,638 | +0.07(+0.21%) |
Jan 25, 2006 | 31.68 | 31.68 | 31.28 | 31.47 | 1,453,388 | -0.20(-0.62%) |
Jan 24, 2006 | 30.66 | 31.83 | 30.37 | 31.67 | 2,870,119 | -0.01(-0.05%) |
Jan 23, 2006 | 30.91 | 31.98 | 30.90 | 31.68 | 2,161,273 | +0.95(+3.08%) |
Jan 20, 2006 | 30.96 | 30.99 | 30.50 | 30.74 | 1,679,922 | -0.29(-0.94%) |
Jan 19, 2006 | 30.92 | 31.25 | 30.61 | 31.03 | 1,300,306 | +0.20(+0.66%) |
Jan 18, 2006 | 31.54 | 31.98 | 30.79 | 30.82 | 1,341,768 | -0.88(-2.78%) |
Jan 17, 2006 | 31.79 | 31.98 | 31.30 | 31.71 | 939,636 | -0.25(-0.80%) |
Jan 13, 2006 | 32.12 | 32.23 | 31.83 | 31.96 | 1,245,525 | -0.20(-0.63%) |
Jan 12, 2006 | 32.20 | 32.47 | 32.01 | 32.16 | 1,594,663 | -0.03(-0.09%) |
Jan 11, 2006 | 32.58 | 32.62 | 32.02 | 32.19 | 1,256,921 | -0.34(-1.03%) |
Jan 10, 2006 | 32.63 | 32.68 | 32.38 | 32.53 | 1,721,934 | -0.31(-0.95%) |
Jan 09, 2006 | 31.76 | 32.85 | 31.76 | 32.84 | 1,799,642 | +1.09(+3.42%) |
Jan 06, 2006 | 32.00 | 32.19 | 31.60 | 31.76 | 3,109,970 | -0.24(-0.75%) |
Jan 05, 2006 | 31.71 | 32.41 | 31.44 | 32.00 | 2,439,978 | +0.37(+1.17%) |
Jan 04, 2006 | 31.32 | 32.33 | 31.23 | 31.63 | 4,794,423 | +0.96(+3.14%) |
Jan 03, 2006 | 30.08 | 30.74 | 29.79 | 30.66 | 1,855,657 | +0.80(+2.68%) |
Dec 30, 2005 | 29.51 | 29.92 | 29.47 | 29.86 | 702,530 | +0.12(+0.39%) |
Dec 29, 2005 | 29.97 | 29.99 | 29.56 | 29.75 | 986,178 | -0.15(-0.51%) |
Dec 28, 2005 | 29.79 | 30.10 | 29.72 | 29.90 | 1,185,254 | +0.11(+0.37%) |
Dec 27, 2005 | 30.52 | 30.65 | 29.72 | 29.79 | 1,293,166 | -0.75(-2.46%) |
Dec 23, 2005 | 28.71 | 31.00 | 28.71 | 30.54 | 790,810 | +0.00(+0.00%) |
Dec 22, 2005 | 30.28 | 30.88 | 30.01 | 30.54 | 1,109,742 | +0.28(+0.91%) |
Dec 21, 2005 | 30.28 | 31.03 | 29.84 | 30.26 | 1,803,074 | -0.01(-0.05%) |
Dec 20, 2005 | 30.05 | 30.88 | 29.86 | 30.28 | 1,539,059 | +0.19(+0.63%) |
Dec 19, 2005 | 30.78 | 31.05 | 29.95 | 30.09 | 928,378 | -0.69(-2.25%) |
Dec 16, 2005 | 30.00 | 30.89 | 30.16 | 30.78 | 1,792,502 | +0.78(+2.60%) |
Dec 15, 2005 | 30.26 | 30.52 | 29.93 | 30.00 | 1,675,803 | -0.25(-0.82%) |
Dec 14, 2005 | 31.20 | 31.34 | 30.24 | 30.25 | 2,336,184 | -0.95(-3.04%) |
Dec 13, 2005 | 31.25 | 31.59 | 30.96 | 31.20 | 1,814,058 | -0.22(-0.70%) |
Dec 12, 2005 | 31.87 | 31.87 | 31.23 | 31.41 | 2,066,128 | -0.46(-1.44%) |
Dec 09, 2005 | 31.79 | 32.06 | 31.58 | 31.87 | 707,610 | +0.08(+0.25%) |
Dec 08, 2005 | 31.79 | 32.08 | 31.55 | 31.79 | 1,685,688 | +0.21(+0.67%) |
Dec 07, 2005 | 31.75 | 32.62 | 31.48 | 31.58 | 2,641,113 | -0.18(-0.57%) |
Dec 06, 2005 | 31.83 | 31.93 | 31.67 | 31.76 | 1,585,601 | +0.07(+0.21%) |
Dec 05, 2005 | 31.48 | 31.83 | 31.25 | 31.70 | 1,431,833 | +0.21(+0.67%) |
Dec 02, 2005 | 31.50 | 31.86 | 31.03 | 31.49 | 1,452,427 | -0.06(-0.18%) |