Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.75 | 31.79 | 31.03 | 31.08 | 1,060,755 | -0.67(-2.11%) |
Feb 27, 2006 | 31.12 | 31.86 | 31.01 | 31.75 | 1,233,697 | +0.76(+2.46%) |
Feb 24, 2006 | 31.34 | 31.40 | 30.89 | 30.99 | 932,258 | -0.29(-0.92%) |
Feb 23, 2006 | 30.99 | 31.75 | 30.83 | 31.28 | 817,670 | +0.18(+0.57%) |
Feb 22, 2006 | 31.09 | 31.22 | 30.83 | 31.10 | 678,798 | +0.14(+0.44%) |
Feb 21, 2006 | 31.27 | 31.44 | 30.71 | 30.96 | 803,524 | -0.38(-1.22%) |
Feb 17, 2006 | 31.39 | 31.54 | 31.13 | 31.34 | 947,819 | -0.14(-0.46%) |
Feb 16, 2006 | 31.05 | 31.52 | 30.76 | 31.49 | 1,132,549 | +0.40(+1.28%) |
Feb 15, 2006 | 30.88 | 31.19 | 30.85 | 31.09 | 970,925 | +0.08(+0.27%) |
Feb 14, 2006 | 31.08 | 31.29 | 30.91 | 31.00 | 925,302 | -0.07(-0.22%) |
Feb 13, 2006 | 31.06 | 31.23 | 30.89 | 31.07 | 771,105 | +0.01(+0.03%) |
Feb 10, 2006 | 31.13 | 31.26 | 31.00 | 31.06 | 704,852 | -0.07(-0.22%) |
Feb 09, 2006 | 31.30 | 31.31 | 31.09 | 31.13 | 1,141,862 | +0.01(+0.03%) |
Feb 08, 2006 | 31.56 | 31.63 | 30.89 | 31.12 | 1,344,983 | -0.44(-1.40%) |
Feb 07, 2006 | 32.04 | 32.17 | 31.44 | 31.56 | 1,154,123 | -0.48(-1.51%) |
Feb 06, 2006 | 32.36 | 32.40 | 31.99 | 32.05 | 866,358 | -0.36(-1.10%) |
Feb 03, 2006 | 33.00 | 33.04 | 32.19 | 32.40 | 1,489,514 | +0.45(+1.41%) |
Feb 02, 2006 | 32.40 | 32.53 | 31.69 | 31.95 | 1,518,043 | -1.03(-3.14%) |
Feb 01, 2006 | 32.35 | 33.06 | 32.28 | 32.99 | 752,125 | +0.48(+1.49%) |
Jan 31, 2006 | 32.26 | 32.66 | 32.23 | 32.51 | 792,442 | +0.14(+0.45%) |
Jan 30, 2006 | 32.46 | 32.52 | 32.26 | 32.36 | 935,323 | -0.14(-0.44%) |
Jan 27, 2006 | 32.56 | 32.66 | 32.40 | 32.51 | 622,330 | +0.08(+0.26%) |
Jan 26, 2006 | 32.19 | 32.68 | 32.32 | 32.42 | 803,170 | +0.23(+0.71%) |
Jan 25, 2006 | 32.50 | 32.62 | 31.95 | 32.19 | 662,058 | -0.36(-1.09%) |
Jan 24, 2006 | 32.57 | 32.70 | 32.34 | 32.55 | 973,872 | -0.09(-0.29%) |
Jan 23, 2006 | 32.75 | 32.95 | 32.54 | 32.64 | 466,482 | -0.21(-0.65%) |
Jan 20, 2006 | 33.08 | 33.28 | 32.80 | 32.85 | 1,422,082 | -0.19(-0.56%) |
Jan 19, 2006 | 33.21 | 33.33 | 32.93 | 33.04 | 493,832 | -0.09(-0.28%) |
Jan 18, 2006 | 33.21 | 33.32 | 33.04 | 33.13 | 871,427 | -0.20(-0.61%) |
Jan 17, 2006 | 32.76 | 33.44 | 32.76 | 33.34 | 1,466,526 | +0.44(+1.34%) |
Jan 13, 2006 | 33.07 | 33.08 | 32.76 | 32.90 | 353,781 | -0.09(-0.28%) |
Jan 12, 2006 | 33.14 | 33.14 | 32.82 | 32.99 | 773,462 | -0.26(-0.79%) |
Jan 11, 2006 | 33.00 | 33.44 | 32.95 | 33.25 | 1,187,485 | +0.33(+1.00%) |
Jan 10, 2006 | 32.46 | 32.93 | 32.44 | 32.92 | 497,369 | +0.26(+0.81%) |
Jan 09, 2006 | 32.34 | 32.66 | 32.23 | 32.66 | 1,044,605 | +0.34(+1.05%) |
Jan 06, 2006 | 32.22 | 32.37 | 31.98 | 32.32 | 1,005,584 | +0.30(+0.93%) |
Jan 05, 2006 | 32.24 | 32.51 | 31.94 | 32.02 | 983,775 | -0.31(-0.97%) |
Jan 04, 2006 | 32.66 | 32.69 | 32.15 | 32.34 | 1,132,313 | -0.32(-0.99%) |
Jan 03, 2006 | 32.17 | 32.66 | 32.00 | 32.66 | 1,186,306 | +0.41(+1.26%) |
Dec 30, 2005 | 32.35 | 32.35 | 32.09 | 32.25 | 484,991 | -0.28(-0.86%) |
Dec 29, 2005 | 32.45 | 32.66 | 32.43 | 32.53 | 459,763 | +0.07(+0.21%) |
Dec 28, 2005 | 32.23 | 32.67 | 32.03 | 32.46 | 572,817 | +0.20(+0.63%) |
Dec 27, 2005 | 32.51 | 32.66 | 32.12 | 32.26 | 533,089 | -0.15(-0.47%) |
Dec 23, 2005 | 32.52 | 32.60 | 32.17 | 32.41 | 391,859 | -0.03(-0.08%) |
Dec 22, 2005 | 32.43 | 32.59 | 32.04 | 32.44 | 393,392 | +0.01(+0.03%) |
Dec 21, 2005 | 32.20 | 32.53 | 31.99 | 32.43 | 876,379 | +0.40(+1.24%) |
Dec 20, 2005 | 32.15 | 32.25 | 31.97 | 32.03 | 740,572 | -0.05(-0.16%) |
Dec 19, 2005 | 32.18 | 32.27 | 31.87 | 32.08 | 425,693 | -0.11(-0.34%) |
Dec 16, 2005 | 32.06 | 32.30 | 32.08 | 32.19 | 562,679 | +0.13(+0.40%) |
Dec 15, 2005 | 32.34 | 32.23 | 31.58 | 32.06 | 725,718 | -0.27(-0.84%) |
Dec 14, 2005 | 31.84 | 32.41 | 31.80 | 32.34 | 731,494 | +0.53(+1.68%) |
Dec 13, 2005 | 30.11 | 31.89 | 30.06 | 31.80 | 1,771,030 | -0.44(-1.37%) |
Dec 12, 2005 | 32.69 | 32.84 | 32.11 | 32.24 | 406,949 | -0.45(-1.38%) |
Dec 09, 2005 | 32.45 | 32.81 | 32.44 | 32.69 | 697,425 | +0.32(+1.00%) |
Dec 08, 2005 | 32.84 | 32.84 | 32.25 | 32.37 | 596,631 | -0.51(-1.55%) |
Dec 07, 2005 | 32.70 | 33.01 | 32.47 | 32.88 | 794,918 | +0.17(+0.52%) |
Dec 06, 2005 | 32.68 | 32.89 | 32.61 | 32.71 | 803,642 | -0.02(-0.05%) |
Dec 05, 2005 | 32.79 | 33.00 | 32.66 | 32.73 | 1,228,628 | -0.15(-0.46%) |
Dec 02, 2005 | 32.64 | 32.93 | 32.64 | 32.88 | 522,007 | +0.03(+0.10%) |