Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.94 | 31.12 | 29.87 | 30.56 | 289,188 | -0.38(-1.22%) |
Feb 27, 2006 | 30.23 | 31.44 | 30.23 | 30.94 | 368,599 | +0.71(+2.34%) |
Feb 24, 2006 | 30.83 | 30.85 | 29.75 | 30.23 | 257,149 | -0.69(-2.23%) |
Feb 23, 2006 | 30.42 | 30.96 | 29.97 | 30.92 | 207,762 | +0.40(+1.30%) |
Feb 22, 2006 | 30.36 | 30.86 | 29.69 | 30.52 | 333,685 | +0.29(+0.97%) |
Feb 21, 2006 | 30.98 | 31.01 | 29.86 | 30.23 | 299,386 | -0.81(-2.61%) |
Feb 17, 2006 | 31.16 | 31.16 | 30.79 | 31.04 | 231,142 | -0.01(-0.03%) |
Feb 16, 2006 | 31.26 | 31.58 | 31.00 | 31.05 | 307,919 | -0.22(-0.69%) |
Feb 15, 2006 | 31.11 | 31.37 | 30.45 | 31.26 | 687,882 | +1.20(+3.98%) |
Feb 14, 2006 | 29.93 | 30.14 | 26.71 | 30.07 | 3,289,858 | -1.45(-4.59%) |
Feb 13, 2006 | 30.83 | 31.78 | 30.76 | 31.51 | 173,246 | +0.40(+1.27%) |
Feb 10, 2006 | 31.63 | 31.83 | 30.71 | 31.12 | 475,885 | -0.87(-2.72%) |
Feb 09, 2006 | 32.94 | 32.94 | 31.97 | 31.99 | 397,300 | -0.95(-2.88%) |
Feb 08, 2006 | 33.33 | 33.53 | 32.56 | 32.93 | 210,896 | -0.37(-1.11%) |
Feb 07, 2006 | 33.66 | 33.76 | 32.94 | 33.31 | 233,569 | -0.25(-0.74%) |
Feb 06, 2006 | 33.59 | 34.01 | 33.05 | 33.55 | 230,320 | +0.15(+0.44%) |
Feb 03, 2006 | 33.52 | 33.93 | 32.49 | 33.41 | 222,858 | -0.20(-0.59%) |
Feb 02, 2006 | 33.50 | 34.00 | 33.00 | 33.61 | 220,249 | +0.17(+0.52%) |
Feb 01, 2006 | 33.61 | 33.97 | 33.17 | 33.43 | 243,677 | -0.16(-0.46%) |
Jan 31, 2006 | 33.03 | 33.84 | 32.59 | 33.59 | 259,020 | +0.54(+1.64%) |
Jan 30, 2006 | 32.12 | 33.22 | 31.94 | 33.05 | 193,336 | +0.78(+2.43%) |
Jan 27, 2006 | 32.50 | 32.70 | 31.65 | 32.26 | 195,908 | -0.24(-0.74%) |
Jan 26, 2006 | 31.25 | 32.69 | 31.25 | 32.50 | 230,474 | +1.09(+3.48%) |
Jan 25, 2006 | 31.61 | 31.61 | 30.82 | 31.41 | 331,110 | +0.03(+0.11%) |
Jan 24, 2006 | 31.01 | 31.72 | 30.75 | 31.38 | 365,944 | +0.50(+1.62%) |
Jan 23, 2006 | 31.44 | 31.69 | 30.57 | 30.88 | 332,608 | -0.52(-1.65%) |
Jan 20, 2006 | 31.69 | 31.82 | 31.19 | 31.39 | 206,920 | -0.19(-0.60%) |
Jan 19, 2006 | 31.32 | 31.82 | 31.12 | 31.58 | 235,056 | +0.22(+0.71%) |
Jan 18, 2006 | 31.19 | 31.58 | 30.79 | 31.36 | 225,508 | -0.25(-0.79%) |
Jan 17, 2006 | 31.17 | 31.67 | 31.08 | 31.61 | 269,612 | +0.23(+0.74%) |
Jan 13, 2006 | 31.22 | 31.53 | 31.14 | 31.38 | 176,447 | +0.28(+0.89%) |
Jan 12, 2006 | 31.26 | 31.26 | 30.70 | 31.10 | 204,814 | +0.00(+0.00%) |
Jan 11, 2006 | 31.35 | 31.40 | 30.68 | 31.10 | 359,544 | -0.21(-0.66%) |
Jan 10, 2006 | 31.71 | 31.71 | 31.23 | 31.31 | 204,021 | -0.46(-1.44%) |
Jan 09, 2006 | 31.23 | 31.86 | 31.01 | 31.76 | 493,929 | +0.73(+2.36%) |
Jan 06, 2006 | 30.22 | 31.13 | 30.19 | 31.03 | 362,477 | +0.81(+2.68%) |
Jan 05, 2006 | 31.17 | 31.17 | 30.14 | 30.22 | 660,794 | -1.00(-3.20%) |
Jan 04, 2006 | 30.95 | 31.91 | 30.89 | 31.22 | 393,914 | +0.04(+0.14%) |
Jan 03, 2006 | 31.44 | 32.06 | 29.43 | 31.18 | 978,578 | -0.39(-1.23%) |
Dec 30, 2005 | 32.30 | 32.47 | 31.35 | 31.57 | 393,371 | -0.92(-2.84%) |
Dec 29, 2005 | 32.69 | 33.14 | 32.32 | 32.49 | 114,536 | -0.27(-0.82%) |
Dec 28, 2005 | 32.93 | 32.93 | 32.17 | 32.75 | 111,231 | +0.06(+0.18%) |
Dec 27, 2005 | 33.59 | 33.86 | 32.54 | 32.69 | 137,007 | -0.89(-2.64%) |
Dec 23, 2005 | 33.24 | 33.72 | 33.24 | 33.58 | 89,612 | +0.14(+0.41%) |
Dec 22, 2005 | 33.12 | 33.59 | 33.12 | 33.44 | 192,414 | +0.28(+0.83%) |
Dec 21, 2005 | 32.75 | 33.33 | 32.60 | 33.17 | 235,520 | +0.70(+2.15%) |
Dec 20, 2005 | 32.73 | 32.97 | 32.44 | 32.47 | 159,236 | -0.08(-0.24%) |
Dec 19, 2005 | 33.31 | 33.31 | 32.39 | 32.55 | 207,425 | -0.43(-1.31%) |
Dec 16, 2005 | 33.55 | 33.67 | 32.93 | 32.98 | 430,909 | -0.57(-1.69%) |
Dec 15, 2005 | 34.15 | 34.24 | 33.31 | 33.55 | 210,338 | -0.43(-1.27%) |
Dec 14, 2005 | 33.93 | 34.66 | 33.90 | 33.98 | 151,696 | +0.20(+0.59%) |
Dec 13, 2005 | 34.26 | 34.26 | 33.40 | 33.78 | 237,300 | -0.21(-0.61%) |
Dec 12, 2005 | 34.01 | 34.69 | 33.99 | 33.99 | 445,480 | -0.03(-0.08%) |
Dec 09, 2005 | 33.37 | 34.20 | 32.56 | 34.01 | 465,796 | +0.90(+2.70%) |
Dec 08, 2005 | 33.03 | 33.30 | 32.78 | 33.12 | 497,512 | +0.29(+0.89%) |
Dec 07, 2005 | 33.11 | 33.16 | 32.43 | 32.82 | 321,820 | -0.09(-0.29%) |
Dec 06, 2005 | 33.16 | 33.67 | 32.91 | 32.92 | 201,757 | -0.08(-0.23%) |
Dec 05, 2005 | 33.74 | 34.42 | 32.13 | 33.00 | 229,392 | -0.75(-2.22%) |
Dec 02, 2005 | 33.63 | 33.95 | 33.10 | 33.74 | 110,921 | +0.04(+0.13%) |