Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.00 | 34.04 | 33.71 | 33.71 | 9,258 | -0.29(-0.85%) |
Feb 27, 2006 | 34.08 | 34.14 | 34.00 | 34.00 | 27,445 | +0.05(+0.14%) |
Feb 24, 2006 | 33.91 | 33.96 | 33.86 | 33.96 | 4,629 | +0.05(+0.14%) |
Feb 23, 2006 | 34.14 | 34.14 | 33.88 | 33.91 | 23,642 | -0.15(-0.44%) |
Feb 22, 2006 | 33.81 | 34.06 | 33.81 | 34.06 | 72,417 | +0.35(+1.04%) |
Feb 21, 2006 | 33.86 | 33.94 | 33.64 | 33.71 | 15,210 | -0.07(-0.22%) |
Feb 17, 2006 | 33.80 | 33.83 | 33.69 | 33.78 | 3,472 | +0.06(+0.18%) |
Feb 16, 2006 | 33.56 | 33.72 | 33.54 | 33.72 | 10,085 | +0.21(+0.63%) |
Feb 15, 2006 | 33.47 | 33.57 | 33.37 | 33.51 | 8,597 | +0.10(+0.31%) |
Feb 14, 2006 | 33.26 | 33.52 | 33.18 | 33.40 | 16,368 | +0.28(+0.84%) |
Feb 13, 2006 | 33.20 | 33.20 | 33.03 | 33.13 | 25,957 | -0.12(-0.36%) |
Feb 10, 2006 | 33.19 | 33.25 | 32.97 | 33.25 | 14,384 | +0.01(+0.02%) |
Feb 09, 2006 | 33.25 | 33.44 | 33.24 | 33.24 | 24,800 | +0.04(+0.13%) |
Feb 08, 2006 | 33.07 | 33.20 | 33.00 | 33.20 | 41,995 | +0.11(+0.35%) |
Feb 07, 2006 | 33.24 | 33.26 | 33.04 | 33.08 | 82,006 | -0.08(-0.26%) |
Feb 06, 2006 | 33.16 | 33.18 | 33.03 | 33.17 | 19,840 | +0.03(+0.09%) |
Feb 03, 2006 | 33.21 | 33.27 | 33.07 | 33.14 | 17,690 | -0.10(-0.29%) |
Feb 02, 2006 | 33.56 | 33.56 | 33.24 | 33.24 | 32,571 | -0.34(-1.03%) |
Feb 01, 2006 | 33.48 | 33.59 | 33.44 | 33.58 | 36,704 | +0.10(+0.29%) |
Jan 31, 2006 | 33.45 | 33.55 | 33.37 | 33.48 | 17,360 | -0.01(-0.04%) |
Jan 30, 2006 | 33.66 | 33.66 | 33.48 | 33.50 | 41,168 | -0.16(-0.49%) |
Jan 27, 2006 | 33.50 | 33.69 | 33.50 | 33.66 | 258,584 | +0.18(+0.54%) |
Jan 26, 2006 | 33.47 | 33.51 | 33.39 | 33.48 | 110,609 | +0.25(+0.76%) |
Jan 25, 2006 | 33.42 | 33.42 | 33.19 | 33.22 | 30,421 | -0.12(-0.36%) |
Jan 24, 2006 | 33.27 | 33.38 | 33.22 | 33.34 | 25,461 | +0.15(+0.46%) |
Jan 23, 2006 | 33.19 | 33.27 | 33.11 | 33.19 | 29,099 | +0.14(+0.42%) |
Jan 20, 2006 | 33.60 | 33.60 | 33.05 | 33.05 | 32,405 | -0.48(-1.42%) |
Jan 19, 2006 | 33.57 | 33.58 | 33.39 | 33.53 | 20,170 | +0.09(+0.27%) |
Jan 18, 2006 | 33.45 | 33.53 | 33.31 | 33.44 | 18,682 | -0.01(-0.04%) |
Jan 17, 2006 | 33.57 | 33.57 | 33.33 | 33.45 | 23,477 | -0.10(-0.31%) |
Jan 13, 2006 | 33.60 | 33.63 | 33.50 | 33.56 | 40,837 | +0.11(+0.33%) |
Jan 12, 2006 | 33.72 | 33.72 | 33.45 | 33.45 | 52,742 | -0.21(-0.61%) |
Jan 11, 2006 | 33.77 | 33.77 | 33.52 | 33.65 | 58,694 | -0.07(-0.21%) |
Jan 10, 2006 | 33.75 | 33.75 | 33.60 | 33.73 | 46,128 | +0.05(+0.14%) |
Jan 09, 2006 | 33.66 | 33.77 | 33.59 | 33.68 | 56,379 | +0.12(+0.34%) |
Jan 06, 2006 | 33.45 | 33.57 | 33.30 | 33.56 | 58,528 | +0.25(+0.74%) |
Jan 05, 2006 | 33.33 | 33.34 | 33.23 | 33.31 | 44,805 | +0.02(+0.07%) |
Jan 04, 2006 | 33.27 | 33.33 | 33.19 | 33.29 | 45,963 | +0.12(+0.36%) |
Jan 03, 2006 | 32.93 | 33.19 | 32.66 | 33.17 | 182,861 | +0.42(+1.27%) |
Dec 30, 2005 | 32.87 | 32.87 | 32.64 | 32.75 | 32,405 | -0.15(-0.46%) |
Dec 29, 2005 | 33.10 | 33.10 | 32.90 | 32.90 | 35,547 | -0.17(-0.51%) |
Dec 28, 2005 | 33.11 | 33.11 | 32.98 | 33.07 | 43,317 | +0.05(+0.15%) |
Dec 27, 2005 | 33.24 | 33.36 | 33.01 | 33.02 | 34,885 | -0.24(-0.71%) |
Dec 23, 2005 | 33.34 | 33.34 | 33.25 | 33.26 | 40,507 | +0.02(+0.07%) |
Dec 22, 2005 | 33.27 | 33.27 | 33.07 | 33.24 | 186,829 | +0.11(+0.35%) |
Dec 21, 2005 | 33.33 | 33.34 | 33.10 | 33.12 | 53,568 | +0.01(+0.04%) |
Dec 20, 2005 | 33.23 | 33.24 | 33.10 | 33.11 | 17,690 | -0.05(-0.16%) |
Dec 19, 2005 | 33.40 | 33.40 | 33.14 | 33.16 | 28,437 | -0.10(-0.29%) |
Dec 16, 2005 | 33.36 | 33.39 | 33.23 | 33.26 | 18,682 | -0.05(-0.16%) |
Dec 15, 2005 | 33.44 | 33.45 | 33.25 | 33.31 | 27,115 | -0.03(-0.09%) |
Dec 14, 2005 | 33.24 | 33.44 | 33.24 | 33.34 | 24,469 | +0.22(+0.68%) |
Dec 13, 2005 | 32.90 | 33.17 | 32.90 | 33.12 | 24,138 | +0.29(+0.88%) |
Dec 12, 2005 | 33.02 | 33.02 | 32.66 | 32.83 | 41,168 | -0.05(-0.15%) |
Dec 09, 2005 | 32.96 | 32.96 | 32.82 | 32.88 | 40,837 | +0.13(+0.39%) |
Dec 08, 2005 | 32.84 | 32.96 | 32.66 | 32.75 | 44,805 | -0.10(-0.31%) |
Dec 07, 2005 | 33.14 | 33.14 | 32.74 | 32.85 | 369,359 | -0.24(-0.73%) |
Dec 06, 2005 | 33.31 | 33.31 | 33.08 | 33.10 | 49,104 | -0.05(-0.15%) |
Dec 05, 2005 | 33.27 | 33.27 | 33.02 | 33.14 | 45,467 | -0.13(-0.38%) |
Dec 02, 2005 | 33.27 | 33.31 | 33.19 | 33.27 | 29,760 | -0.01(-0.04%) |