Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.18 | 33.18 | 31.89 | 31.90 | 307,791 | -1.27(-3.84%) |
Feb 27, 2006 | 33.21 | 33.49 | 33.12 | 33.18 | 125,224 | +0.11(+0.32%) |
Feb 24, 2006 | 32.29 | 33.22 | 32.16 | 33.07 | 248,365 | +0.78(+2.40%) |
Feb 23, 2006 | 32.52 | 32.56 | 32.03 | 32.29 | 105,129 | -0.23(-0.70%) |
Feb 22, 2006 | 32.07 | 32.56 | 31.99 | 32.52 | 91,896 | +0.46(+1.43%) |
Feb 21, 2006 | 32.36 | 32.65 | 31.77 | 32.07 | 130,125 | -0.24(-0.76%) |
Feb 17, 2006 | 32.44 | 32.51 | 32.25 | 32.31 | 84,544 | -0.05(-0.15%) |
Feb 16, 2006 | 32.25 | 32.49 | 32.16 | 32.36 | 149,975 | +0.31(+0.97%) |
Feb 15, 2006 | 31.67 | 32.16 | 31.50 | 32.05 | 158,919 | +0.30(+0.95%) |
Feb 14, 2006 | 31.40 | 32.09 | 31.24 | 31.75 | 134,413 | +0.30(+0.96%) |
Feb 13, 2006 | 31.58 | 31.60 | 31.00 | 31.45 | 122,283 | -0.13(-0.41%) |
Feb 10, 2006 | 31.50 | 31.83 | 30.77 | 31.58 | 123,263 | +0.10(+0.31%) |
Feb 09, 2006 | 31.34 | 31.95 | 31.29 | 31.48 | 154,998 | +0.25(+0.81%) |
Feb 08, 2006 | 31.26 | 31.38 | 31.18 | 31.23 | 188,571 | +0.02(+0.05%) |
Feb 07, 2006 | 31.76 | 32.19 | 31.18 | 31.21 | 254,614 | -0.55(-1.72%) |
Feb 06, 2006 | 31.34 | 31.82 | 31.11 | 31.76 | 245,914 | +0.48(+1.54%) |
Feb 03, 2006 | 31.34 | 31.63 | 31.10 | 31.27 | 130,125 | -0.26(-0.83%) |
Feb 02, 2006 | 31.85 | 31.91 | 31.41 | 31.54 | 224,227 | -0.27(-0.85%) |
Feb 01, 2006 | 31.95 | 31.95 | 31.55 | 31.80 | 287,574 | +0.23(+0.72%) |
Jan 31, 2006 | 31.09 | 31.80 | 31.03 | 31.58 | 439,265 | +0.48(+1.55%) |
Jan 30, 2006 | 30.73 | 31.36 | 30.71 | 31.09 | 588,627 | +0.24(+0.79%) |
Jan 27, 2006 | 33.24 | 32.51 | 30.62 | 30.85 | 844,467 | -2.38(-7.17%) |
Jan 26, 2006 | 32.44 | 33.30 | 32.32 | 33.23 | 311,835 | +1.16(+3.61%) |
Jan 25, 2006 | 32.32 | 32.63 | 31.92 | 32.07 | 169,334 | -0.23(-0.71%) |
Jan 24, 2006 | 32.20 | 32.59 | 32.12 | 32.30 | 137,109 | +0.27(+0.84%) |
Jan 23, 2006 | 31.86 | 32.22 | 31.54 | 32.03 | 134,291 | +0.16(+0.51%) |
Jan 20, 2006 | 32.65 | 32.76 | 31.67 | 31.87 | 112,358 | -0.86(-2.62%) |
Jan 19, 2006 | 32.65 | 32.84 | 32.40 | 32.73 | 86,382 | +0.17(+0.53%) |
Jan 18, 2006 | 31.99 | 32.65 | 31.99 | 32.56 | 140,050 | +0.40(+1.24%) |
Jan 17, 2006 | 32.48 | 32.48 | 31.89 | 32.16 | 132,575 | -0.46(-1.40%) |
Jan 13, 2006 | 32.57 | 32.91 | 32.36 | 32.61 | 154,753 | +0.05(+0.15%) |
Jan 12, 2006 | 32.40 | 32.96 | 32.12 | 32.56 | 160,267 | +0.16(+0.50%) |
Jan 11, 2006 | 32.67 | 32.87 | 32.24 | 32.40 | 152,303 | -0.27(-0.82%) |
Jan 10, 2006 | 31.91 | 32.67 | 31.91 | 32.67 | 148,137 | +0.41(+1.26%) |
Jan 09, 2006 | 31.60 | 32.34 | 31.56 | 32.26 | 236,725 | +0.75(+2.38%) |
Jan 06, 2006 | 30.96 | 31.60 | 30.87 | 31.51 | 197,883 | +0.69(+2.22%) |
Jan 05, 2006 | 30.83 | 31.07 | 30.68 | 30.83 | 188,449 | -0.02(-0.08%) |
Jan 04, 2006 | 30.90 | 31.22 | 30.74 | 30.85 | 135,884 | -0.04(-0.13%) |
Jan 03, 2006 | 29.95 | 31.05 | 29.01 | 30.89 | 278,875 | +1.22(+4.13%) |
Dec 30, 2005 | 30.12 | 30.12 | 29.18 | 29.67 | 227,658 | -0.46(-1.52%) |
Dec 29, 2005 | 30.75 | 30.75 | 30.08 | 30.12 | 119,342 | -0.63(-2.04%) |
Dec 28, 2005 | 30.12 | 30.86 | 30.10 | 30.75 | 90,916 | +0.64(+2.11%) |
Dec 27, 2005 | 31.18 | 31.26 | 30.10 | 30.12 | 112,236 | -0.82(-2.64%) |
Dec 23, 2005 | 30.96 | 31.15 | 30.85 | 30.93 | 41,904 | +0.02(+0.05%) |
Dec 22, 2005 | 30.85 | 31.11 | 30.67 | 30.92 | 190,041 | +0.20(+0.64%) |
Dec 21, 2005 | 30.12 | 30.76 | 30.12 | 30.72 | 209,769 | +0.71(+2.37%) |
Dec 20, 2005 | 29.82 | 30.67 | 29.76 | 30.01 | 264,539 | +0.20(+0.66%) |
Dec 19, 2005 | 30.52 | 30.57 | 29.81 | 29.81 | 212,342 | -0.69(-2.25%) |
Dec 16, 2005 | 30.51 | 31.00 | 30.50 | 30.50 | 396,380 | -0.01(-0.03%) |
Dec 15, 2005 | 31.26 | 31.33 | 30.40 | 30.51 | 212,954 | -0.95(-3.03%) |
Dec 14, 2005 | 31.30 | 31.67 | 31.27 | 31.46 | 119,220 | +0.16(+0.52%) |
Dec 13, 2005 | 30.89 | 31.41 | 30.77 | 31.30 | 222,144 | +0.08(+0.26%) |
Dec 12, 2005 | 30.80 | 31.46 | 30.80 | 31.22 | 271,278 | +0.61(+2.00%) |
Dec 09, 2005 | 30.61 | 30.85 | 30.56 | 30.61 | 251,183 | +0.00(+0.00%) |
Dec 08, 2005 | 31.18 | 31.36 | 30.41 | 30.61 | 259,515 | -0.42(-1.37%) |
Dec 07, 2005 | 31.51 | 31.56 | 30.87 | 31.03 | 309,874 | -0.46(-1.45%) |
Dec 06, 2005 | 31.47 | 31.93 | 30.52 | 31.49 | 628,326 | -1.97(-5.88%) |
Dec 05, 2005 | 33.67 | 33.71 | 33.26 | 33.45 | 235,867 | -0.21(-0.63%) |
Dec 02, 2005 | 33.71 | 33.90 | 33.39 | 33.67 | 241,381 | -0.01(-0.02%) |