Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.47 | 34.44 | 34.20 | 34.26 | 37,880 | -0.21(-0.60%) |
Feb 27, 2006 | 34.60 | 34.76 | 34.33 | 34.47 | 64,738 | -0.14(-0.39%) |
Feb 24, 2006 | 34.75 | 34.75 | 34.43 | 34.60 | 39,122 | -0.21(-0.61%) |
Feb 23, 2006 | 34.85 | 35.03 | 34.65 | 34.82 | 64,272 | -0.15(-0.42%) |
Feb 22, 2006 | 34.85 | 35.11 | 34.65 | 34.96 | 82,746 | +0.18(+0.52%) |
Feb 21, 2006 | 34.72 | 34.85 | 34.35 | 34.78 | 43,003 | +0.00(+0.00%) |
Feb 17, 2006 | 35.20 | 35.20 | 34.72 | 34.78 | 70,326 | +0.00(+0.00%) |
Feb 16, 2006 | 34.75 | 34.91 | 34.60 | 34.78 | 97,339 | +0.10(+0.28%) |
Feb 15, 2006 | 34.53 | 34.81 | 34.37 | 34.69 | 46,574 | +0.16(+0.47%) |
Feb 14, 2006 | 34.53 | 34.59 | 34.15 | 34.53 | 57,130 | +0.13(+0.37%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.13 | 34.40 | 41,450 | -0.01(-0.04%) |
Feb 10, 2006 | 34.35 | 34.68 | 34.23 | 34.41 | 35,706 | -0.09(-0.26%) |
Feb 09, 2006 | 34.59 | 34.78 | 34.42 | 34.50 | 76,226 | -0.15(-0.45%) |
Feb 08, 2006 | 35.04 | 35.04 | 34.40 | 34.65 | 31,980 | -0.30(-0.85%) |
Feb 07, 2006 | 35.17 | 35.30 | 34.68 | 34.95 | 53,094 | -0.14(-0.39%) |
Feb 06, 2006 | 34.85 | 35.09 | 34.67 | 35.09 | 95,476 | +0.24(+0.68%) |
Feb 03, 2006 | 35.04 | 35.04 | 34.61 | 34.85 | 84,299 | -0.33(-0.95%) |
Feb 02, 2006 | 35.28 | 35.33 | 34.85 | 35.18 | 92,992 | -0.15(-0.42%) |
Feb 01, 2006 | 35.33 | 35.65 | 35.20 | 35.33 | 146,553 | +0.00(+0.00%) |
Jan 31, 2006 | 35.20 | 35.42 | 35.11 | 35.33 | 122,800 | +0.05(+0.13%) |
Jan 30, 2006 | 35.59 | 35.59 | 35.25 | 35.29 | 118,919 | -0.14(-0.40%) |
Jan 27, 2006 | 35.43 | 36.51 | 35.41 | 35.43 | 284,878 | -0.01(-0.02%) |
Jan 26, 2006 | 35.46 | 35.52 | 35.40 | 35.43 | 123,576 | +0.03(+0.07%) |
Jan 25, 2006 | 35.33 | 35.72 | 34.30 | 35.41 | 96,563 | +0.04(+0.11%) |
Jan 24, 2006 | 35.04 | 35.50 | 34.98 | 35.37 | 143,603 | +0.33(+0.94%) |
Jan 23, 2006 | 34.46 | 35.23 | 34.43 | 35.04 | 163,785 | +0.84(+2.45%) |
Jan 20, 2006 | 34.14 | 34.33 | 34.01 | 34.20 | 133,046 | +0.00(+0.00%) |
Jan 19, 2006 | 33.62 | 34.25 | 33.56 | 34.20 | 82,125 | +0.68(+2.04%) |
Jan 18, 2006 | 33.46 | 33.75 | 33.43 | 33.52 | 84,454 | -0.02(-0.06%) |
Jan 17, 2006 | 33.30 | 33.62 | 33.21 | 33.54 | 167,201 | +0.17(+0.52%) |
Jan 13, 2006 | 33.66 | 33.74 | 33.33 | 33.37 | 115,969 | -0.35(-1.03%) |
Jan 12, 2006 | 33.82 | 34.16 | 33.63 | 33.71 | 113,640 | -0.03(-0.08%) |
Jan 11, 2006 | 34.14 | 34.26 | 33.33 | 33.74 | 319,187 | +0.92(+2.81%) |
Jan 10, 2006 | 32.59 | 33.00 | 32.50 | 32.82 | 646,604 | +0.10(+0.32%) |
Jan 09, 2006 | 32.59 | 32.74 | 32.48 | 32.72 | 67,066 | +0.19(+0.59%) |
Jan 06, 2006 | 32.39 | 32.69 | 32.34 | 32.52 | 508,744 | +0.23(+0.70%) |
Jan 05, 2006 | 32.14 | 32.43 | 32.14 | 32.30 | 54,802 | +0.09(+0.28%) |
Jan 04, 2006 | 32.37 | 32.53 | 32.05 | 32.21 | 112,709 | -0.23(-0.70%) |
Jan 03, 2006 | 31.79 | 32.53 | 31.63 | 32.43 | 172,013 | +0.74(+2.34%) |
Dec 30, 2005 | 31.56 | 31.87 | 31.42 | 31.69 | 134,133 | +0.04(+0.12%) |
Dec 29, 2005 | 31.56 | 31.69 | 31.56 | 31.65 | 149,658 | +0.04(+0.12%) |
Dec 28, 2005 | 31.24 | 31.61 | 31.24 | 31.61 | 152,763 | +0.41(+1.32%) |
Dec 27, 2005 | 31.43 | 31.56 | 31.19 | 31.20 | 129,010 | -0.31(-0.98%) |
Dec 23, 2005 | 31.25 | 31.66 | 30.99 | 31.51 | 76,226 | +0.26(+0.85%) |
Dec 22, 2005 | 30.85 | 31.43 | 30.82 | 31.25 | 157,420 | +0.43(+1.38%) |
Dec 21, 2005 | 30.73 | 30.86 | 30.53 | 30.82 | 753,103 | +0.10(+0.31%) |
Dec 20, 2005 | 30.92 | 31.03 | 30.68 | 30.73 | 339,991 | -0.19(-0.63%) |
Dec 19, 2005 | 30.50 | 31.05 | 30.50 | 30.92 | 413,267 | -0.19(-0.62%) |
Dec 16, 2005 | 31.21 | 31.32 | 30.98 | 31.11 | 313,599 | +0.11(+0.35%) |
Dec 15, 2005 | 30.95 | 31.11 | 30.92 | 31.00 | 146,863 | -0.03(-0.10%) |
Dec 14, 2005 | 31.05 | 31.23 | 30.89 | 31.03 | 85,385 | +0.12(+0.37%) |
Dec 13, 2005 | 30.60 | 30.98 | 30.47 | 30.92 | 174,342 | +0.24(+0.78%) |
Dec 12, 2005 | 30.82 | 31.08 | 30.61 | 30.68 | 236,286 | -0.14(-0.44%) |
Dec 09, 2005 | 30.50 | 30.88 | 30.40 | 30.82 | 261,280 | +0.39(+1.27%) |
Dec 08, 2005 | 30.34 | 30.59 | 30.06 | 30.43 | 58,528 | +0.11(+0.36%) |
Dec 07, 2005 | 30.56 | 30.58 | 30.15 | 30.32 | 199,802 | -0.12(-0.40%) |
Dec 06, 2005 | 30.58 | 30.60 | 30.34 | 30.44 | 49,058 | -0.03(-0.11%) |
Dec 05, 2005 | 30.54 | 30.59 | 30.42 | 30.47 | 93,458 | -0.12(-0.38%) |
Dec 02, 2005 | 30.50 | 30.59 | 30.34 | 30.59 | 63,496 | +0.01(+0.02%) |