Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.18 | 33.26 | 33.09 | 33.11 | 12,200 | -0.07(-0.21%) |
Feb 27, 2006 | 32.65 | 33.27 | 32.58 | 33.18 | 41,400 | +0.44(+1.34%) |
Feb 24, 2006 | 32.50 | 32.80 | 32.25 | 32.74 | 19,500 | +0.04(+0.12%) |
Feb 23, 2006 | 32.55 | 32.88 | 32.45 | 32.70 | 55,300 | +0.15(+0.46%) |
Feb 22, 2006 | 32.00 | 32.60 | 31.95 | 32.55 | 45,700 | +0.57(+1.78%) |
Feb 21, 2006 | 31.85 | 32.13 | 31.85 | 31.98 | 26,200 | +0.13(+0.41%) |
Feb 17, 2006 | 31.94 | 32.25 | 31.80 | 31.85 | 45,200 | +0.01(+0.03%) |
Feb 16, 2006 | 31.90 | 31.95 | 31.79 | 31.84 | 40,400 | +0.04(+0.13%) |
Feb 15, 2006 | 31.94 | 31.95 | 31.40 | 31.80 | 106,900 | -0.15(-0.47%) |
Feb 14, 2006 | 31.64 | 31.95 | 31.64 | 31.95 | 39,200 | +0.39(+1.24%) |
Feb 13, 2006 | 31.70 | 31.80 | 31.21 | 31.56 | 84,600 | +0.07(+0.22%) |
Feb 10, 2006 | 31.29 | 31.56 | 31.10 | 31.49 | 37,600 | +0.10(+0.32%) |
Feb 09, 2006 | 31.49 | 31.70 | 31.33 | 31.39 | 74,300 | +0.40(+1.29%) |
Feb 08, 2006 | 31.59 | 31.65 | 30.77 | 30.99 | 60,000 | -0.60(-1.90%) |
Feb 07, 2006 | 32.80 | 32.80 | 31.50 | 31.59 | 76,700 | -1.21(-3.69%) |
Feb 06, 2006 | 33.20 | 33.21 | 32.65 | 32.80 | 33,700 | -0.65(-1.94%) |
Feb 03, 2006 | 33.50 | 33.65 | 33.31 | 33.45 | 16,500 | -0.20(-0.59%) |
Feb 02, 2006 | 34.00 | 34.00 | 33.50 | 33.65 | 33,600 | -0.35(-1.03%) |
Feb 01, 2006 | 33.70 | 34.01 | 33.60 | 34.00 | 50,700 | +0.25(+0.74%) |
Jan 31, 2006 | 33.85 | 33.95 | 33.50 | 33.75 | 64,300 | -0.21(-0.62%) |
Jan 30, 2006 | 34.00 | 34.00 | 33.90 | 33.96 | 35,700 | -0.03(-0.09%) |
Jan 27, 2006 | 33.90 | 34.00 | 33.87 | 33.99 | 33,400 | -0.01(-0.03%) |
Jan 26, 2006 | 33.85 | 34.00 | 33.78 | 34.00 | 153,700 | +0.22(+0.65%) |
Jan 25, 2006 | 33.60 | 34.00 | 33.60 | 33.78 | 42,200 | -0.22(-0.65%) |
Jan 24, 2006 | 34.00 | 34.00 | 33.80 | 34.00 | 69,000 | +0.00(+0.00%) |
Jan 23, 2006 | 34.02 | 34.05 | 33.90 | 34.00 | 52,600 | -0.02(-0.06%) |
Jan 20, 2006 | 34.50 | 34.54 | 34.00 | 34.02 | 50,200 | -0.48(-1.39%) |
Jan 19, 2006 | 33.05 | 34.85 | 32.90 | 34.50 | 150,700 | +1.70(+5.18%) |
Jan 18, 2006 | 32.00 | 32.80 | 32.00 | 32.80 | 56,800 | +0.80(+2.50%) |
Jan 17, 2006 | 32.04 | 32.25 | 31.80 | 32.00 | 150,200 | -0.04(-0.12%) |
Jan 13, 2006 | 31.65 | 32.45 | 31.65 | 32.04 | 98,100 | +0.39(+1.23%) |
Jan 12, 2006 | 31.87 | 32.10 | 31.60 | 31.65 | 49,800 | +0.03(+0.09%) |
Jan 11, 2006 | 30.75 | 31.62 | 30.55 | 31.62 | 75,200 | +0.87(+2.83%) |
Jan 10, 2006 | 30.09 | 30.75 | 30.00 | 30.75 | 91,400 | +0.42(+1.38%) |
Jan 09, 2006 | 29.50 | 30.33 | 29.50 | 30.33 | 67,600 | +0.92(+3.13%) |
Jan 06, 2006 | 29.46 | 29.70 | 29.30 | 29.41 | 29,400 | +0.05(+0.17%) |
Jan 05, 2006 | 29.90 | 29.90 | 29.30 | 29.36 | 54,500 | -0.45(-1.51%) |
Jan 04, 2006 | 29.90 | 29.98 | 29.52 | 29.81 | 344,000 | -0.96(-3.12%) |
Jan 03, 2006 | 29.95 | 30.85 | 29.95 | 30.77 | 353,900 | +0.96(+3.22%) |
Dec 30, 2005 | 30.03 | 30.03 | 29.50 | 29.81 | 112,000 | -0.22(-0.73%) |
Dec 29, 2005 | 30.25 | 30.50 | 29.85 | 30.03 | 158,000 | +0.03(+0.10%) |
Dec 28, 2005 | 29.41 | 30.30 | 29.41 | 30.00 | 51,400 | +0.09(+0.30%) |
Dec 27, 2005 | 30.90 | 30.95 | 29.60 | 29.91 | 96,900 | -0.99(-3.20%) |
Dec 23, 2005 | 31.15 | 31.30 | 30.50 | 30.90 | 56,600 | -0.25(-0.80%) |
Dec 22, 2005 | 31.01 | 31.26 | 30.70 | 31.15 | 87,200 | +0.15(+0.48%) |
Dec 21, 2005 | 30.72 | 31.20 | 30.70 | 31.00 | 227,500 | +0.53(+1.74%) |
Dec 20, 2005 | 29.50 | 31.73 | 29.29 | 30.47 | 494,100 | +0.97(+3.29%) |
Dec 19, 2005 | 28.91 | 29.50 | 28.91 | 29.50 | 124,300 | +0.49(+1.69%) |
Dec 16, 2005 | 28.60 | 29.40 | 27.81 | 29.01 | 607,200 | +0.49(+1.72%) |
Dec 15, 2005 | 28.70 | 29.10 | 28.50 | 28.52 | 79,100 | -0.23(-0.80%) |
Dec 14, 2005 | 28.50 | 29.14 | 28.10 | 28.75 | 106,700 | +0.15(+0.52%) |
Dec 13, 2005 | 29.23 | 29.50 | 28.20 | 28.60 | 90,400 | -0.63(-2.16%) |
Dec 12, 2005 | 28.60 | 29.55 | 28.53 | 29.23 | 86,600 | +0.73(+2.56%) |
Dec 09, 2005 | 27.60 | 28.55 | 27.50 | 28.50 | 106,400 | +0.80(+2.89%) |
Dec 08, 2005 | 28.10 | 28.20 | 27.70 | 27.70 | 41,200 | -0.30(-1.07%) |
Dec 07, 2005 | 28.15 | 28.20 | 27.65 | 28.00 | 105,100 | -0.30(-1.06%) |
Dec 06, 2005 | 27.50 | 29.07 | 27.50 | 28.30 | 308,000 | +0.84(+3.06%) |
Dec 05, 2005 | 26.80 | 27.50 | 26.75 | 27.46 | 142,900 | +0.71(+2.65%) |
Dec 02, 2005 | 26.45 | 26.77 | 26.30 | 26.75 | 51,100 | +0.40(+1.52%) |