Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.39 | 32.44 | 32.26 | 32.29 | 82,476 | -0.10(-0.30%) |
Feb 27, 2006 | 32.37 | 32.68 | 32.23 | 32.39 | 68,540 | -0.04(-0.14%) |
Feb 24, 2006 | 32.08 | 32.48 | 32.08 | 32.43 | 97,698 | +0.29(+0.90%) |
Feb 23, 2006 | 32.24 | 32.28 | 32.05 | 32.14 | 81,873 | -0.02(-0.05%) |
Feb 22, 2006 | 32.01 | 32.34 | 31.97 | 32.16 | 191,266 | +0.34(+1.08%) |
Feb 21, 2006 | 31.70 | 31.85 | 31.53 | 31.82 | 313,996 | +0.06(+0.19%) |
Feb 17, 2006 | 32.10 | 32.10 | 31.63 | 31.76 | 110,719 | -0.17(-0.52%) |
Feb 16, 2006 | 31.67 | 32.00 | 31.64 | 31.92 | 64,091 | +0.26(+0.83%) |
Feb 15, 2006 | 31.27 | 31.75 | 31.18 | 31.66 | 34,211 | +0.21(+0.67%) |
Feb 14, 2006 | 31.33 | 31.62 | 31.13 | 31.45 | 55,569 | +0.28(+0.90%) |
Feb 13, 2006 | 31.18 | 31.28 | 30.96 | 31.17 | 103,288 | -0.01(-0.03%) |
Feb 10, 2006 | 31.10 | 31.32 | 31.10 | 31.18 | 95,759 | -0.01(-0.03%) |
Feb 09, 2006 | 31.27 | 31.29 | 31.12 | 31.18 | 156,964 | -0.01(-0.03%) |
Feb 08, 2006 | 31.33 | 31.35 | 31.14 | 31.19 | 99,986 | +0.02(+0.06%) |
Feb 07, 2006 | 31.11 | 31.37 | 31.10 | 31.18 | 130,215 | -0.08(-0.25%) |
Feb 06, 2006 | 31.09 | 31.33 | 30.96 | 31.25 | 187,501 | +0.09(+0.28%) |
Feb 03, 2006 | 31.10 | 31.40 | 31.10 | 31.17 | 154,277 | -0.02(-0.06%) |
Feb 02, 2006 | 31.04 | 31.33 | 30.91 | 31.18 | 149,416 | +0.00(+0.00%) |
Feb 01, 2006 | 30.58 | 31.19 | 30.58 | 31.18 | 214,554 | +0.38(+1.23%) |
Jan 31, 2006 | 30.53 | 30.96 | 30.46 | 30.81 | 102,471 | +0.18(+0.57%) |
Jan 30, 2006 | 30.75 | 30.91 | 30.46 | 30.63 | 231,391 | -0.44(-1.41%) |
Jan 27, 2006 | 30.75 | 31.14 | 30.66 | 31.07 | 208,905 | +0.32(+1.06%) |
Jan 26, 2006 | 30.85 | 30.92 | 30.67 | 30.75 | 282,772 | +0.00(+0.00%) |
Jan 25, 2006 | 31.51 | 31.51 | 30.57 | 30.75 | 286,645 | -0.61(-1.93%) |
Jan 24, 2006 | 31.62 | 31.62 | 31.16 | 31.35 | 107,221 | -0.29(-0.92%) |
Jan 23, 2006 | 31.76 | 31.85 | 31.52 | 31.64 | 41,154 | +0.04(+0.14%) |
Jan 20, 2006 | 32.08 | 32.08 | 31.50 | 31.60 | 97,526 | -0.28(-0.88%) |
Jan 19, 2006 | 31.72 | 32.20 | 31.72 | 31.88 | 51,092 | +0.16(+0.50%) |
Jan 18, 2006 | 31.61 | 31.93 | 31.61 | 31.72 | 72,513 | -0.04(-0.11%) |
Jan 17, 2006 | 31.86 | 31.89 | 31.67 | 31.76 | 57,766 | -0.30(-0.93%) |
Jan 13, 2006 | 31.74 | 32.06 | 31.69 | 32.05 | 59,882 | +0.44(+1.39%) |
Jan 12, 2006 | 31.71 | 31.81 | 31.55 | 31.61 | 60,676 | -0.12(-0.39%) |
Jan 11, 2006 | 31.92 | 31.96 | 31.62 | 31.74 | 76,325 | -0.22(-0.69%) |
Jan 10, 2006 | 31.68 | 32.06 | 31.57 | 31.96 | 182,082 | +0.33(+1.06%) |
Jan 09, 2006 | 31.62 | 31.92 | 31.62 | 31.62 | 99,990 | -0.03(-0.08%) |
Jan 06, 2006 | 31.54 | 31.85 | 31.54 | 31.65 | 113,396 | +0.05(+0.17%) |
Jan 05, 2006 | 31.54 | 31.71 | 31.54 | 31.60 | 118,181 | -0.15(-0.47%) |
Jan 04, 2006 | 31.37 | 31.91 | 30.96 | 31.75 | 277,748 | +1.06(+3.46%) |
Jan 03, 2006 | 31.25 | 31.25 | 29.88 | 30.68 | 265,043 | -0.41(-1.33%) |
Dec 30, 2005 | 31.28 | 31.36 | 30.95 | 31.10 | 210,757 | -0.03(-0.08%) |
Dec 29, 2005 | 31.67 | 31.92 | 31.10 | 31.12 | 125,912 | -0.47(-1.47%) |
Dec 28, 2005 | 31.62 | 31.73 | 31.54 | 31.59 | 35,517 | +0.05(+0.17%) |
Dec 27, 2005 | 32.02 | 32.06 | 31.54 | 31.54 | 81,964 | -0.53(-1.64%) |
Dec 23, 2005 | 32.15 | 32.16 | 32.03 | 32.06 | 78,523 | +0.00(+0.00%) |
Dec 22, 2005 | 32.05 | 32.28 | 32.02 | 32.06 | 67,727 | +0.00(+0.00%) |
Dec 21, 2005 | 32.06 | 32.50 | 32.00 | 32.06 | 49,720 | -0.13(-0.41%) |
Dec 20, 2005 | 32.10 | 32.48 | 31.97 | 32.19 | 65,211 | +0.15(+0.47%) |
Dec 19, 2005 | 32.60 | 32.68 | 31.97 | 32.05 | 58,826 | -0.77(-2.36%) |
Dec 16, 2005 | 32.70 | 32.84 | 32.44 | 32.82 | 182,189 | +0.25(+0.78%) |
Dec 15, 2005 | 32.73 | 32.84 | 32.38 | 32.56 | 45,147 | -0.29(-0.88%) |
Dec 14, 2005 | 33.12 | 33.37 | 32.72 | 32.85 | 38,217 | -0.29(-0.87%) |
Dec 13, 2005 | 33.03 | 33.27 | 32.72 | 33.14 | 46,836 | -0.02(-0.05%) |
Dec 12, 2005 | 33.29 | 33.42 | 32.91 | 33.16 | 77,109 | -0.11(-0.32%) |
Dec 09, 2005 | 33.24 | 33.42 | 32.94 | 33.27 | 134,121 | +0.17(+0.50%) |
Dec 08, 2005 | 32.94 | 33.46 | 32.94 | 33.10 | 105,407 | +0.05(+0.16%) |
Dec 07, 2005 | 33.58 | 33.64 | 32.81 | 33.05 | 83,949 | -0.49(-1.47%) |
Dec 06, 2005 | 33.56 | 33.91 | 33.43 | 33.54 | 50,054 | +0.14(+0.42%) |
Dec 05, 2005 | 33.65 | 33.65 | 32.97 | 33.40 | 51,700 | -0.11(-0.31%) |
Dec 02, 2005 | 33.68 | 33.81 | 33.36 | 33.50 | 100,858 | -0.27(-0.81%) |