Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.96 | 31.02 | 30.29 | 30.55 | 304,443 | -0.42(-1.35%) |
Feb 27, 2006 | 30.35 | 31.09 | 30.15 | 30.96 | 263,856 | +0.66(+2.17%) |
Feb 24, 2006 | 29.95 | 30.38 | 29.79 | 30.31 | 188,193 | +0.24(+0.79%) |
Feb 23, 2006 | 29.96 | 30.32 | 29.76 | 30.07 | 168,687 | +0.16(+0.54%) |
Feb 22, 2006 | 29.56 | 30.36 | 29.43 | 29.91 | 261,478 | +0.41(+1.39%) |
Feb 21, 2006 | 29.37 | 29.52 | 29.14 | 29.50 | 134,238 | +0.31(+1.08%) |
Feb 17, 2006 | 29.51 | 29.51 | 28.68 | 29.18 | 105,366 | -0.21(-0.71%) |
Feb 16, 2006 | 29.52 | 29.56 | 29.08 | 29.39 | 117,837 | -0.06(-0.19%) |
Feb 15, 2006 | 28.75 | 29.52 | 28.04 | 29.45 | 331,822 | +0.70(+2.42%) |
Feb 14, 2006 | 27.26 | 29.01 | 27.24 | 28.76 | 336,599 | +1.48(+5.41%) |
Feb 13, 2006 | 27.40 | 27.57 | 27.17 | 27.28 | 174,428 | -0.23(-0.83%) |
Feb 10, 2006 | 27.49 | 27.81 | 26.85 | 27.51 | 389,874 | -0.11(-0.41%) |
Feb 09, 2006 | 27.96 | 28.33 | 27.52 | 27.62 | 270,710 | -0.36(-1.29%) |
Feb 08, 2006 | 28.45 | 28.45 | 27.67 | 27.98 | 234,625 | -0.31(-1.11%) |
Feb 07, 2006 | 28.95 | 29.52 | 28.16 | 28.30 | 235,713 | -0.67(-2.30%) |
Feb 06, 2006 | 29.01 | 29.05 | 28.14 | 28.96 | 206,559 | +0.05(+0.16%) |
Feb 03, 2006 | 28.72 | 29.58 | 28.72 | 28.92 | 241,872 | -0.10(-0.33%) |
Feb 02, 2006 | 28.81 | 29.14 | 28.46 | 29.01 | 161,066 | +0.07(+0.23%) |
Feb 01, 2006 | 29.17 | 29.29 | 28.69 | 28.95 | 292,278 | -0.24(-0.82%) |
Jan 31, 2006 | 29.28 | 29.40 | 29.04 | 29.18 | 220,688 | -0.10(-0.33%) |
Jan 30, 2006 | 29.52 | 29.55 | 29.08 | 29.28 | 124,409 | -0.22(-0.74%) |
Jan 27, 2006 | 29.60 | 29.61 | 29.18 | 29.50 | 215,248 | -0.10(-0.35%) |
Jan 26, 2006 | 28.71 | 29.73 | 28.71 | 29.60 | 244,401 | +1.04(+3.63%) |
Jan 25, 2006 | 28.66 | 28.86 | 28.31 | 28.56 | 105,059 | +0.03(+0.10%) |
Jan 24, 2006 | 27.80 | 28.56 | 27.70 | 28.54 | 199,695 | +0.76(+2.74%) |
Jan 23, 2006 | 28.27 | 28.27 | 27.70 | 27.77 | 190,814 | +0.33(+1.21%) |
Jan 20, 2006 | 28.15 | 28.25 | 27.41 | 27.44 | 242,542 | -0.58(-2.07%) |
Jan 19, 2006 | 27.71 | 28.06 | 27.34 | 28.02 | 160,161 | +0.52(+1.90%) |
Jan 18, 2006 | 27.25 | 27.70 | 27.08 | 27.50 | 149,062 | +0.06(+0.21%) |
Jan 17, 2006 | 27.32 | 27.52 | 26.94 | 27.44 | 110,945 | -0.14(-0.52%) |
Jan 13, 2006 | 27.82 | 27.82 | 27.56 | 27.58 | 123,623 | -0.07(-0.24%) |
Jan 12, 2006 | 27.70 | 27.90 | 27.48 | 27.65 | 119,202 | -0.05(-0.17%) |
Jan 11, 2006 | 27.76 | 27.90 | 27.55 | 27.70 | 286,085 | -0.01(-0.03%) |
Jan 10, 2006 | 27.25 | 27.76 | 26.56 | 27.71 | 298,489 | +0.52(+1.93%) |
Jan 09, 2006 | 27.23 | 27.51 | 26.79 | 27.18 | 547,685 | +0.05(+0.18%) |
Jan 06, 2006 | 27.61 | 28.02 | 26.45 | 27.14 | 1,596,109 | -3.05(-10.09%) |
Jan 05, 2006 | 29.40 | 30.53 | 29.14 | 30.18 | 864,968 | +0.87(+2.96%) |
Jan 04, 2006 | 29.52 | 29.86 | 29.21 | 29.32 | 501,612 | -0.26(-0.87%) |
Jan 03, 2006 | 27.30 | 29.75 | 27.22 | 29.57 | 1,057,026 | +2.46(+9.06%) |
Dec 30, 2005 | 27.52 | 27.77 | 27.04 | 27.12 | 171,657 | -0.36(-1.32%) |
Dec 29, 2005 | 27.28 | 27.58 | 27.06 | 27.48 | 209,060 | +0.31(+1.16%) |
Dec 28, 2005 | 26.93 | 27.23 | 26.78 | 27.17 | 133,486 | +0.26(+0.96%) |
Dec 27, 2005 | 27.57 | 27.57 | 26.56 | 26.91 | 207,948 | -0.46(-1.67%) |
Dec 23, 2005 | 27.39 | 27.50 | 27.10 | 27.36 | 135,295 | +0.14(+0.52%) |
Dec 22, 2005 | 27.66 | 27.79 | 26.81 | 27.22 | 249,247 | -0.39(-1.41%) |
Dec 21, 2005 | 27.12 | 27.74 | 27.03 | 27.61 | 377,626 | +0.66(+2.44%) |
Dec 20, 2005 | 26.18 | 27.21 | 26.05 | 26.96 | 493,552 | +0.72(+2.76%) |
Dec 19, 2005 | 26.81 | 26.81 | 26.16 | 26.23 | 264,720 | -0.61(-2.27%) |
Dec 16, 2005 | 27.05 | 27.08 | 26.51 | 26.84 | 430,106 | -0.10(-0.35%) |
Dec 15, 2005 | 27.44 | 27.58 | 26.70 | 26.94 | 304,612 | -0.52(-1.91%) |
Dec 14, 2005 | 27.63 | 27.93 | 27.31 | 27.46 | 155,300 | -0.02(-0.07%) |
Dec 13, 2005 | 27.90 | 27.90 | 27.26 | 27.48 | 134,698 | -0.26(-0.93%) |
Dec 12, 2005 | 27.60 | 28.38 | 27.45 | 27.74 | 172,063 | +0.13(+0.48%) |
Dec 09, 2005 | 26.72 | 27.96 | 26.72 | 27.60 | 423,355 | -0.70(-2.46%) |
Dec 08, 2005 | 28.08 | 28.41 | 27.88 | 28.30 | 340,460 | +0.26(+0.92%) |
Dec 07, 2005 | 28.15 | 28.18 | 27.58 | 28.04 | 246,158 | -0.02(-0.07%) |
Dec 06, 2005 | 28.45 | 28.56 | 27.96 | 28.06 | 228,150 | -0.24(-0.84%) |
Dec 05, 2005 | 28.51 | 28.53 | 28.14 | 28.30 | 310,025 | -0.21(-0.73%) |
Dec 02, 2005 | 28.43 | 28.54 | 28.24 | 28.51 | 193,298 | +0.17(+0.60%) |