Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.57 | 38.84 | 36.38 | 38.33 | 390,870 | +1.75(+4.79%) |
Feb 27, 2006 | 35.96 | 37.36 | 34.80 | 36.57 | 449,981 | +0.51(+1.43%) |
Feb 24, 2006 | 38.03 | 38.04 | 35.83 | 36.06 | 217,759 | -2.32(-6.04%) |
Feb 23, 2006 | 38.47 | 38.66 | 37.62 | 38.38 | 101,954 | -0.27(-0.70%) |
Feb 22, 2006 | 38.62 | 38.70 | 38.12 | 38.65 | 78,072 | +0.23(+0.61%) |
Feb 21, 2006 | 39.02 | 39.02 | 37.36 | 38.42 | 170,955 | -0.31(-0.79%) |
Feb 17, 2006 | 38.74 | 39.02 | 37.85 | 38.72 | 77,718 | +0.30(+0.77%) |
Feb 16, 2006 | 38.71 | 39.11 | 37.43 | 38.42 | 148,380 | +0.11(+0.28%) |
Feb 15, 2006 | 36.54 | 38.55 | 36.23 | 38.32 | 300,967 | +2.23(+6.18%) |
Feb 14, 2006 | 35.21 | 36.39 | 35.21 | 36.09 | 66,610 | +0.87(+2.48%) |
Feb 13, 2006 | 35.24 | 35.62 | 34.71 | 35.22 | 73,627 | +0.11(+0.31%) |
Feb 10, 2006 | 35.16 | 35.39 | 34.83 | 35.11 | 46,916 | +0.04(+0.13%) |
Feb 09, 2006 | 35.32 | 35.45 | 34.99 | 35.06 | 59,359 | +0.10(+0.28%) |
Feb 08, 2006 | 34.44 | 35.06 | 34.09 | 34.96 | 62,883 | +0.65(+1.89%) |
Feb 07, 2006 | 34.94 | 35.54 | 34.16 | 34.32 | 80,575 | -0.79(-2.25%) |
Feb 06, 2006 | 34.77 | 35.74 | 34.33 | 35.11 | 32,241 | +0.58(+1.67%) |
Feb 03, 2006 | 33.73 | 34.63 | 33.73 | 34.53 | 38,406 | +0.59(+1.75%) |
Feb 02, 2006 | 33.91 | 34.11 | 33.71 | 33.94 | 90,250 | -0.22(-0.63%) |
Feb 01, 2006 | 34.81 | 34.81 | 34.10 | 34.15 | 86,980 | -0.49(-1.40%) |
Jan 31, 2006 | 34.61 | 35.06 | 34.52 | 34.64 | 48,612 | -0.12(-0.34%) |
Jan 30, 2006 | 35.79 | 36.05 | 34.68 | 34.76 | 30,415 | -0.89(-2.50%) |
Jan 27, 2006 | 35.95 | 36.20 | 34.91 | 35.65 | 21,812 | -0.31(-0.85%) |
Jan 26, 2006 | 35.81 | 36.48 | 35.05 | 35.95 | 63,633 | +0.50(+1.42%) |
Jan 25, 2006 | 35.37 | 36.86 | 35.24 | 35.45 | 68,850 | +0.08(+0.23%) |
Jan 24, 2006 | 34.23 | 35.47 | 34.23 | 35.37 | 29,636 | +1.14(+3.34%) |
Jan 23, 2006 | 34.50 | 34.52 | 33.64 | 34.23 | 44,529 | -0.43(-1.25%) |
Jan 20, 2006 | 35.48 | 35.48 | 34.43 | 34.66 | 45,861 | -0.62(-1.76%) |
Jan 19, 2006 | 33.74 | 35.47 | 33.74 | 35.28 | 80,370 | +1.54(+4.56%) |
Jan 18, 2006 | 33.15 | 34.15 | 32.90 | 33.74 | 64,772 | +0.38(+1.13%) |
Jan 17, 2006 | 35.22 | 35.32 | 32.78 | 33.36 | 160,409 | -2.15(-6.05%) |
Jan 13, 2006 | 36.41 | 37.04 | 35.41 | 35.51 | 164,012 | -0.76(-2.08%) |
Jan 12, 2006 | 36.41 | 36.86 | 35.67 | 36.27 | 172,517 | -0.46(-1.25%) |
Jan 11, 2006 | 34.96 | 36.86 | 34.62 | 36.73 | 328,931 | +2.92(+8.64%) |
Jan 10, 2006 | 32.30 | 34.06 | 32.30 | 33.80 | 250,062 | +1.27(+3.90%) |
Jan 09, 2006 | 32.65 | 33.25 | 32.37 | 32.54 | 53,395 | +0.13(+0.42%) |
Jan 06, 2006 | 32.63 | 33.08 | 31.97 | 32.40 | 49,308 | -0.05(-0.17%) |
Jan 05, 2006 | 32.36 | 33.67 | 31.39 | 32.46 | 163,708 | -0.04(-0.11%) |
Jan 04, 2006 | 31.17 | 32.54 | 30.92 | 32.49 | 116,696 | +1.56(+5.06%) |
Jan 03, 2006 | 31.47 | 31.47 | 30.38 | 30.93 | 26,067 | -0.22(-0.69%) |
Dec 30, 2005 | 31.20 | 31.42 | 30.93 | 31.14 | 38,670 | -0.05(-0.17%) |
Dec 29, 2005 | 31.09 | 31.47 | 31.06 | 31.20 | 36,643 | -0.13(-0.43%) |
Dec 28, 2005 | 30.88 | 31.45 | 29.77 | 31.33 | 53,278 | +0.45(+1.46%) |
Dec 27, 2005 | 31.03 | 31.20 | 30.73 | 30.88 | 19,465 | -0.31(-1.01%) |
Dec 23, 2005 | 31.68 | 31.91 | 31.01 | 31.20 | 29,125 | -0.67(-2.12%) |
Dec 22, 2005 | 31.56 | 31.87 | 30.70 | 31.87 | 73,214 | +0.22(+0.68%) |
Dec 21, 2005 | 30.62 | 31.87 | 30.62 | 31.66 | 52,103 | +0.62(+2.00%) |
Dec 20, 2005 | 31.63 | 31.88 | 30.14 | 31.03 | 104,699 | -0.73(-2.29%) |
Dec 19, 2005 | 31.76 | 32.23 | 31.73 | 31.76 | 88,373 | +0.09(+0.28%) |
Dec 16, 2005 | 31.55 | 31.76 | 31.29 | 31.67 | 138,637 | +0.05(+0.17%) |
Dec 15, 2005 | 31.98 | 32.03 | 31.43 | 31.62 | 36,359 | -0.21(-0.65%) |
Dec 14, 2005 | 31.47 | 31.89 | 31.24 | 31.83 | 45,205 | +0.43(+1.37%) |
Dec 13, 2005 | 31.02 | 31.47 | 30.79 | 31.39 | 57,055 | +0.52(+1.69%) |
Dec 12, 2005 | 31.29 | 31.45 | 30.61 | 30.87 | 68,742 | -0.45(-1.44%) |
Dec 09, 2005 | 30.07 | 31.36 | 29.06 | 31.32 | 124,151 | +1.43(+4.78%) |
Dec 08, 2005 | 31.81 | 31.82 | 29.67 | 29.89 | 233,080 | -1.71(-5.41%) |
Dec 07, 2005 | 32.17 | 32.46 | 31.37 | 31.60 | 137,794 | -0.57(-1.76%) |
Dec 06, 2005 | 32.81 | 33.00 | 31.99 | 32.17 | 153,647 | -0.45(-1.38%) |
Dec 05, 2005 | 31.48 | 32.81 | 31.48 | 32.62 | 296,814 | +1.15(+3.66%) |
Dec 02, 2005 | 29.65 | 31.48 | 29.57 | 31.47 | 281,095 | +2.29(+7.86%) |