Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.18 | 34.75 | 32.65 | 34.55 | 1,179,607 | +1.37(+4.13%) |
Feb 27, 2006 | 32.36 | 33.34 | 32.35 | 33.18 | 348,349 | +0.83(+2.56%) |
Feb 24, 2006 | 32.14 | 32.51 | 31.84 | 32.36 | 237,697 | +0.16(+0.50%) |
Feb 23, 2006 | 31.81 | 32.30 | 31.55 | 32.19 | 260,510 | +0.36(+1.13%) |
Feb 22, 2006 | 31.54 | 32.24 | 31.37 | 31.84 | 244,391 | +0.29(+0.93%) |
Feb 21, 2006 | 31.70 | 31.74 | 31.18 | 31.54 | 322,940 | -0.21(-0.67%) |
Feb 17, 2006 | 31.88 | 31.93 | 31.12 | 31.76 | 197,261 | -0.05(-0.16%) |
Feb 16, 2006 | 31.81 | 31.88 | 31.51 | 31.81 | 155,459 | +0.06(+0.18%) |
Feb 15, 2006 | 31.67 | 31.80 | 31.40 | 31.75 | 150,951 | +0.00(+0.00%) |
Feb 14, 2006 | 30.81 | 31.76 | 30.49 | 31.75 | 263,106 | +0.93(+3.02%) |
Feb 13, 2006 | 31.70 | 31.70 | 30.72 | 30.82 | 223,900 | -0.81(-2.57%) |
Feb 10, 2006 | 31.56 | 31.75 | 31.01 | 31.63 | 316,520 | -0.03(-0.09%) |
Feb 09, 2006 | 31.36 | 32.13 | 31.13 | 31.66 | 431,543 | +0.30(+0.96%) |
Feb 08, 2006 | 31.44 | 31.71 | 31.11 | 31.36 | 358,048 | -0.08(-0.26%) |
Feb 07, 2006 | 31.92 | 32.04 | 31.22 | 31.44 | 278,543 | -0.53(-1.65%) |
Feb 06, 2006 | 31.88 | 31.99 | 31.52 | 31.97 | 366,518 | +0.09(+0.28%) |
Feb 03, 2006 | 31.37 | 32.29 | 31.11 | 31.88 | 430,860 | +0.42(+1.33%) |
Feb 02, 2006 | 31.43 | 31.58 | 30.97 | 31.46 | 542,742 | +0.03(+0.09%) |
Feb 01, 2006 | 31.22 | 31.66 | 30.91 | 31.43 | 427,855 | +0.21(+0.68%) |
Jan 31, 2006 | 31.26 | 31.51 | 30.79 | 31.22 | 188,382 | +0.01(+0.05%) |
Jan 30, 2006 | 31.19 | 31.52 | 31.05 | 31.21 | 181,961 | +0.01(+0.05%) |
Jan 27, 2006 | 30.99 | 31.39 | 30.81 | 31.19 | 212,971 | +0.20(+0.64%) |
Jan 26, 2006 | 30.85 | 31.12 | 30.08 | 30.99 | 385,916 | +0.27(+0.88%) |
Jan 25, 2006 | 31.00 | 31.00 | 30.23 | 30.72 | 407,500 | -0.13(-0.43%) |
Jan 24, 2006 | 30.42 | 30.99 | 30.38 | 30.85 | 374,578 | +0.59(+1.93%) |
Jan 23, 2006 | 29.98 | 30.61 | 29.85 | 30.27 | 215,840 | +0.29(+0.98%) |
Jan 20, 2006 | 30.55 | 30.55 | 29.83 | 29.98 | 345,890 | -0.53(-1.75%) |
Jan 19, 2006 | 30.01 | 30.76 | 30.01 | 30.51 | 317,613 | +0.53(+1.78%) |
Jan 18, 2006 | 30.01 | 30.02 | 29.43 | 29.98 | 517,060 | -0.23(-0.78%) |
Jan 17, 2006 | 30.81 | 30.81 | 30.03 | 30.21 | 352,448 | -0.78(-2.53%) |
Jan 13, 2006 | 31.36 | 31.51 | 30.75 | 30.99 | 349,306 | -0.37(-1.17%) |
Jan 12, 2006 | 31.68 | 31.80 | 30.95 | 31.36 | 403,129 | -0.32(-1.02%) |
Jan 11, 2006 | 31.65 | 31.81 | 31.38 | 31.68 | 510,913 | +0.03(+0.09%) |
Jan 10, 2006 | 31.12 | 31.66 | 30.89 | 31.65 | 275,128 | +0.39(+1.24%) |
Jan 09, 2006 | 30.70 | 31.59 | 30.60 | 31.26 | 517,470 | +0.56(+1.84%) |
Jan 06, 2006 | 30.53 | 30.82 | 30.16 | 30.70 | 379,086 | +0.54(+1.80%) |
Jan 05, 2006 | 30.09 | 30.27 | 29.90 | 30.16 | 306,411 | +0.07(+0.24%) |
Jan 04, 2006 | 29.75 | 30.27 | 29.40 | 30.09 | 289,608 | +0.33(+1.11%) |
Jan 03, 2006 | 29.52 | 29.90 | 29.21 | 29.76 | 911,310 | +0.42(+1.45%) |
Dec 30, 2005 | 29.57 | 29.57 | 29.08 | 29.33 | 292,887 | -0.36(-1.21%) |
Dec 29, 2005 | 29.65 | 29.94 | 29.52 | 29.69 | 295,755 | +0.03(+0.10%) |
Dec 28, 2005 | 29.43 | 29.76 | 29.29 | 29.66 | 200,676 | +0.34(+1.17%) |
Dec 27, 2005 | 29.82 | 30.01 | 29.26 | 29.32 | 306,957 | -0.43(-1.45%) |
Dec 23, 2005 | 29.86 | 30.06 | 29.48 | 29.75 | 154,093 | -0.06(-0.20%) |
Dec 22, 2005 | 29.60 | 29.94 | 29.43 | 29.81 | 285,373 | +0.27(+0.92%) |
Dec 21, 2005 | 29.01 | 29.82 | 29.01 | 29.54 | 405,451 | +0.45(+1.56%) |
Dec 20, 2005 | 28.97 | 29.27 | 28.59 | 29.08 | 445,751 | +0.11(+0.38%) |
Dec 19, 2005 | 29.24 | 29.24 | 28.83 | 28.97 | 461,461 | -0.31(-1.07%) |
Dec 16, 2005 | 29.42 | 29.65 | 29.04 | 29.29 | 625,526 | -0.06(-0.20%) |
Dec 15, 2005 | 29.46 | 29.55 | 28.98 | 29.35 | 377,310 | -0.11(-0.37%) |
Dec 14, 2005 | 29.29 | 29.87 | 29.26 | 29.46 | 580,856 | +0.12(+0.42%) |
Dec 13, 2005 | 28.53 | 29.65 | 28.45 | 29.33 | 831,258 | +0.92(+3.25%) |
Dec 12, 2005 | 28.73 | 28.75 | 28.22 | 28.41 | 374,851 | -0.27(-0.94%) |
Dec 09, 2005 | 28.22 | 28.73 | 28.22 | 28.68 | 301,356 | +0.49(+1.74%) |
Dec 08, 2005 | 28.24 | 28.55 | 27.74 | 28.19 | 415,834 | +0.02(+0.08%) |
Dec 07, 2005 | 28.21 | 28.45 | 28.01 | 28.17 | 326,765 | -0.06(-0.21%) |
Dec 06, 2005 | 28.15 | 28.47 | 27.90 | 28.23 | 434,959 | +0.26(+0.94%) |
Dec 05, 2005 | 28.12 | 28.12 | 27.41 | 27.96 | 378,130 | -0.34(-1.19%) |
Dec 02, 2005 | 28.55 | 28.56 | 27.84 | 28.30 | 412,965 | -0.29(-1.00%) |