Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 29.16 | 29.25 | 28.99 | 29.09 | 1,113,167 | -0.07(-0.25%) |
Feb 27, 2006 | 29.10 | 29.24 | 29.04 | 29.16 | 492,655 | +0.13(+0.44%) |
Feb 24, 2006 | 29.19 | 29.20 | 28.93 | 29.03 | 667,540 | -0.05(-0.17%) |
Feb 23, 2006 | 29.33 | 29.33 | 29.02 | 29.08 | 1,023,245 | +0.23(+0.81%) |
Feb 22, 2006 | 28.56 | 29.11 | 28.55 | 28.85 | 318,784 | +0.24(+0.84%) |
Feb 21, 2006 | 28.80 | 28.94 | 28.53 | 28.61 | 500,495 | -0.31(-1.06%) |
Feb 17, 2006 | 28.96 | 28.97 | 28.76 | 28.91 | 632,131 | -0.12(-0.42%) |
Feb 16, 2006 | 29.06 | 29.08 | 28.73 | 29.03 | 788,987 | +0.00(+0.00%) |
Feb 15, 2006 | 29.20 | 29.36 | 28.77 | 29.03 | 1,105,524 | -0.30(-1.01%) |
Feb 14, 2006 | 29.11 | 29.44 | 28.97 | 29.33 | 668,858 | +0.22(+0.75%) |
Feb 13, 2006 | 29.13 | 29.41 | 28.93 | 29.11 | 661,824 | -0.16(-0.55%) |
Feb 10, 2006 | 29.37 | 29.48 | 29.04 | 29.27 | 820,710 | -0.22(-0.74%) |
Feb 09, 2006 | 29.16 | 29.78 | 29.06 | 29.49 | 1,178,146 | +0.19(+0.66%) |
Feb 08, 2006 | 29.32 | 29.42 | 28.23 | 29.30 | 3,528,454 | -0.71(-2.36%) |
Feb 07, 2006 | 30.64 | 30.90 | 29.85 | 30.01 | 1,191,287 | -0.76(-2.46%) |
Feb 06, 2006 | 30.83 | 30.91 | 30.42 | 30.76 | 425,417 | -0.04(-0.13%) |
Feb 03, 2006 | 30.94 | 31.12 | 30.64 | 30.80 | 528,232 | -0.15(-0.49%) |
Feb 02, 2006 | 30.73 | 31.60 | 30.43 | 30.96 | 1,330,109 | +0.49(+1.61%) |
Feb 01, 2006 | 29.60 | 30.52 | 29.51 | 30.46 | 1,298,845 | +0.82(+2.77%) |
Jan 31, 2006 | 29.35 | 29.72 | 29.27 | 29.64 | 492,977 | +0.25(+0.85%) |
Jan 30, 2006 | 29.60 | 29.69 | 29.32 | 29.39 | 420,041 | -0.23(-0.79%) |
Jan 27, 2006 | 29.68 | 29.81 | 29.48 | 29.63 | 549,330 | -0.06(-0.19%) |
Jan 26, 2006 | 29.55 | 29.91 | 29.50 | 29.68 | 650,495 | +0.35(+1.18%) |
Jan 25, 2006 | 29.18 | 30.49 | 29.18 | 29.34 | 1,399,433 | +0.57(+1.99%) |
Jan 24, 2006 | 28.73 | 28.83 | 28.53 | 28.77 | 817,955 | +0.23(+0.82%) |
Jan 23, 2006 | 28.85 | 28.94 | 28.53 | 28.53 | 669,284 | -0.30(-1.03%) |
Jan 20, 2006 | 29.16 | 29.16 | 28.68 | 28.83 | 801,188 | -0.29(-0.99%) |
Jan 19, 2006 | 29.23 | 29.28 | 28.91 | 29.12 | 482,962 | +0.03(+0.11%) |
Jan 18, 2006 | 29.12 | 29.41 | 29.02 | 29.09 | 735,106 | -0.26(-0.88%) |
Jan 17, 2006 | 29.28 | 29.43 | 28.76 | 29.35 | 1,143,521 | +0.05(+0.16%) |
Jan 13, 2006 | 29.36 | 29.66 | 29.22 | 29.30 | 590,634 | -0.14(-0.49%) |
Jan 12, 2006 | 29.64 | 29.82 | 29.40 | 29.44 | 510,411 | -0.17(-0.57%) |
Jan 11, 2006 | 29.51 | 29.82 | 29.16 | 29.61 | 1,021,005 | +0.19(+0.66%) |
Jan 10, 2006 | 29.24 | 29.56 | 29.00 | 29.42 | 873,410 | -0.39(-1.32%) |
Jan 09, 2006 | 29.60 | 29.94 | 29.02 | 29.81 | 1,229,982 | -0.01(-0.03%) |
Jan 06, 2006 | 29.76 | 29.97 | 29.53 | 29.82 | 364,361 | +0.21(+0.71%) |
Jan 05, 2006 | 29.66 | 29.79 | 29.31 | 29.61 | 645,283 | -0.05(-0.16%) |
Jan 04, 2006 | 29.87 | 30.32 | 29.27 | 29.66 | 1,465,143 | -0.27(-0.91%) |
Jan 03, 2006 | 30.21 | 30.25 | 29.25 | 29.93 | 1,010,063 | -0.14(-0.48%) |
Dec 30, 2005 | 30.41 | 30.47 | 29.81 | 30.08 | 465,377 | -0.33(-1.08%) |
Dec 29, 2005 | 30.41 | 30.53 | 30.30 | 30.41 | 321,202 | -0.06(-0.19%) |
Dec 28, 2005 | 30.30 | 30.64 | 30.20 | 30.46 | 312,387 | +0.23(+0.77%) |
Dec 27, 2005 | 30.63 | 30.68 | 30.09 | 30.23 | 427,870 | -0.30(-0.97%) |
Dec 23, 2005 | 30.24 | 30.59 | 30.23 | 30.53 | 332,016 | +0.22(+0.72%) |
Dec 22, 2005 | 30.40 | 30.48 | 30.15 | 30.31 | 276,313 | +0.06(+0.19%) |
Dec 21, 2005 | 30.16 | 30.34 | 30.01 | 30.26 | 537,200 | +0.21(+0.70%) |
Dec 20, 2005 | 30.33 | 30.63 | 29.97 | 30.05 | 644,492 | -0.39(-1.29%) |
Dec 19, 2005 | 30.79 | 30.84 | 30.37 | 30.44 | 453,269 | -0.37(-1.20%) |
Dec 16, 2005 | 30.22 | 30.83 | 30.22 | 30.81 | 694,065 | +0.67(+2.22%) |
Dec 15, 2005 | 30.66 | 30.66 | 30.11 | 30.14 | 1,034,721 | -0.43(-1.42%) |
Dec 14, 2005 | 30.79 | 30.96 | 30.50 | 30.58 | 1,128,450 | -0.19(-0.63%) |
Dec 13, 2005 | 30.29 | 30.95 | 30.17 | 30.77 | 685,735 | +0.43(+1.40%) |
Dec 12, 2005 | 30.16 | 30.35 | 30.10 | 30.34 | 571,753 | +0.23(+0.77%) |
Dec 09, 2005 | 30.11 | 30.14 | 29.77 | 30.11 | 614,394 | +0.12(+0.40%) |
Dec 08, 2005 | 29.92 | 30.10 | 29.59 | 29.99 | 897,145 | -0.10(-0.32%) |
Dec 07, 2005 | 30.12 | 30.37 | 29.92 | 30.09 | 626,840 | -0.08(-0.27%) |
Dec 06, 2005 | 29.84 | 30.28 | 29.81 | 30.17 | 896,231 | +0.40(+1.35%) |
Dec 05, 2005 | 29.84 | 29.91 | 29.60 | 29.76 | 793,917 | -0.04(-0.13%) |
Dec 02, 2005 | 29.91 | 29.93 | 29.51 | 29.80 | 694,156 | -0.07(-0.24%) |