Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.43 | 32.63 | 32.32 | 32.60 | 146,478 | +0.17(+0.53%) |
Feb 27, 2006 | 32.28 | 32.48 | 32.04 | 32.43 | 108,968 | +0.12(+0.36%) |
Feb 24, 2006 | 32.68 | 32.74 | 32.24 | 32.31 | 65,355 | -0.31(-0.94%) |
Feb 23, 2006 | 32.54 | 32.72 | 32.30 | 32.61 | 86,844 | +0.13(+0.41%) |
Feb 22, 2006 | 32.20 | 32.59 | 32.18 | 32.48 | 185,259 | +0.28(+0.88%) |
Feb 21, 2006 | 32.64 | 32.64 | 32.06 | 32.20 | 74,892 | -0.40(-1.23%) |
Feb 17, 2006 | 32.72 | 32.85 | 32.53 | 32.60 | 54,039 | -0.16(-0.48%) |
Feb 16, 2006 | 32.72 | 32.87 | 32.64 | 32.76 | 59,125 | +0.00(+0.00%) |
Feb 15, 2006 | 33.00 | 33.16 | 32.65 | 32.76 | 128,296 | -0.13(-0.38%) |
Feb 14, 2006 | 33.16 | 33.20 | 32.64 | 32.88 | 131,347 | -0.31(-0.92%) |
Feb 13, 2006 | 33.22 | 33.58 | 33.11 | 33.19 | 87,988 | -0.02(-0.05%) |
Feb 10, 2006 | 33.23 | 33.24 | 33.11 | 33.20 | 85,954 | -0.06(-0.19%) |
Feb 09, 2006 | 33.27 | 33.31 | 33.15 | 33.27 | 102,865 | +0.05(+0.14%) |
Feb 08, 2006 | 33.16 | 33.24 | 32.99 | 33.22 | 109,096 | +0.09(+0.26%) |
Feb 07, 2006 | 33.74 | 33.79 | 33.13 | 33.13 | 69,933 | -0.53(-1.57%) |
Feb 06, 2006 | 33.94 | 33.94 | 33.37 | 33.66 | 99,686 | -0.06(-0.19%) |
Feb 03, 2006 | 33.15 | 33.76 | 32.94 | 33.72 | 105,790 | +0.61(+1.85%) |
Feb 02, 2006 | 32.60 | 33.14 | 32.60 | 33.11 | 122,701 | +0.51(+1.57%) |
Feb 01, 2006 | 32.39 | 33.27 | 32.29 | 32.60 | 157,159 | +0.28(+0.85%) |
Jan 31, 2006 | 32.76 | 32.91 | 32.13 | 32.32 | 611,345 | -0.87(-2.61%) |
Jan 30, 2006 | 33.48 | 33.79 | 33.19 | 33.19 | 134,272 | -0.21(-0.64%) |
Jan 27, 2006 | 33.58 | 33.80 | 33.31 | 33.40 | 113,927 | -0.20(-0.59%) |
Jan 26, 2006 | 33.15 | 33.88 | 33.15 | 33.60 | 240,189 | +0.57(+1.71%) |
Jan 25, 2006 | 33.24 | 33.40 | 32.72 | 33.03 | 109,096 | -0.08(-0.24%) |
Jan 24, 2006 | 33.72 | 33.87 | 32.96 | 33.11 | 191,236 | -0.62(-1.84%) |
Jan 23, 2006 | 33.98 | 34.16 | 33.71 | 33.73 | 146,224 | -0.24(-0.69%) |
Jan 20, 2006 | 33.70 | 34.19 | 33.67 | 33.97 | 234,086 | +0.16(+0.47%) |
Jan 19, 2006 | 33.84 | 34.09 | 33.71 | 33.81 | 111,766 | +0.05(+0.14%) |
Jan 18, 2006 | 33.70 | 34.04 | 33.52 | 33.76 | 206,748 | -0.06(-0.16%) |
Jan 17, 2006 | 33.35 | 34.16 | 33.35 | 33.82 | 428,628 | +0.87(+2.65%) |
Jan 13, 2006 | 33.38 | 33.41 | 32.80 | 32.94 | 297,916 | -0.48(-1.44%) |
Jan 12, 2006 | 33.46 | 33.72 | 33.19 | 33.42 | 108,333 | +0.00(+0.00%) |
Jan 11, 2006 | 32.60 | 33.42 | 32.55 | 33.42 | 1,053,324 | +0.99(+3.06%) |
Jan 10, 2006 | 32.24 | 32.54 | 31.99 | 32.43 | 53,658 | +0.29(+0.91%) |
Jan 09, 2006 | 32.48 | 32.58 | 31.89 | 32.14 | 74,383 | -0.26(-0.80%) |
Jan 06, 2006 | 31.46 | 32.46 | 31.42 | 32.40 | 102,611 | +0.94(+3.00%) |
Jan 05, 2006 | 32.17 | 32.18 | 31.26 | 31.46 | 111,384 | -0.79(-2.44%) |
Jan 04, 2006 | 32.01 | 32.48 | 32.01 | 32.24 | 83,284 | +0.30(+0.94%) |
Jan 03, 2006 | 31.85 | 32.28 | 31.21 | 31.95 | 293,084 | -0.05(-0.15%) |
Dec 30, 2005 | 31.30 | 32.07 | 30.94 | 31.99 | 149,530 | +0.71(+2.26%) |
Dec 29, 2005 | 31.43 | 31.44 | 31.24 | 31.29 | 39,162 | -0.19(-0.60%) |
Dec 28, 2005 | 31.68 | 32.01 | 31.43 | 31.47 | 85,827 | -0.10(-0.32%) |
Dec 27, 2005 | 31.99 | 32.02 | 31.51 | 31.58 | 46,664 | -0.31(-0.99%) |
Dec 23, 2005 | 31.77 | 31.91 | 31.73 | 31.89 | 26,574 | +0.13(+0.40%) |
Dec 22, 2005 | 31.97 | 32.32 | 31.63 | 31.77 | 162,372 | -0.07(-0.22%) |
Dec 21, 2005 | 31.46 | 31.93 | 31.10 | 31.84 | 368,231 | +0.38(+1.20%) |
Dec 20, 2005 | 30.59 | 31.54 | 30.59 | 31.46 | 579,048 | +0.87(+2.83%) |
Dec 19, 2005 | 29.90 | 30.83 | 29.75 | 30.59 | 155,633 | +0.75(+2.50%) |
Dec 16, 2005 | 29.81 | 29.96 | 29.77 | 29.85 | 70,442 | +0.16(+0.53%) |
Dec 15, 2005 | 29.18 | 29.69 | 28.82 | 29.69 | 279,733 | +0.35(+1.21%) |
Dec 14, 2005 | 30.28 | 30.28 | 29.07 | 29.34 | 150,293 | -0.94(-3.12%) |
Dec 13, 2005 | 30.55 | 30.56 | 29.98 | 30.28 | 27,210 | -0.35(-1.16%) |
Dec 12, 2005 | 30.67 | 30.80 | 30.26 | 30.63 | 30,897 | +0.04(+0.13%) |
Dec 09, 2005 | 30.51 | 30.62 | 30.28 | 30.59 | 14,240 | +0.06(+0.18%) |
Dec 08, 2005 | 30.63 | 30.67 | 30.14 | 30.54 | 46,537 | -0.12(-0.38%) |
Dec 07, 2005 | 30.59 | 30.67 | 30.49 | 30.66 | 23,268 | +0.10(+0.33%) |
Dec 06, 2005 | 30.67 | 30.67 | 30.32 | 30.55 | 49,080 | -0.01(-0.03%) |
Dec 05, 2005 | 30.73 | 30.83 | 30.36 | 30.56 | 187,421 | -0.10(-0.33%) |
Dec 02, 2005 | 30.26 | 30.80 | 30.10 | 30.66 | 181,063 | +0.36(+1.19%) |