Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.04 | 30.98 | 30.65 | 30.74 | 318,852 | -0.30(-0.95%) |
Feb 27, 2006 | 31.38 | 31.55 | 30.89 | 31.04 | 353,432 | -0.25(-0.80%) |
Feb 24, 2006 | 31.20 | 31.34 | 31.01 | 31.29 | 300,472 | +0.09(+0.29%) |
Feb 23, 2006 | 31.21 | 31.35 | 30.98 | 31.20 | 365,270 | -0.12(-0.39%) |
Feb 22, 2006 | 31.14 | 31.55 | 30.98 | 31.32 | 289,101 | +0.22(+0.72%) |
Feb 21, 2006 | 31.39 | 31.55 | 30.98 | 31.10 | 263,555 | -0.20(-0.64%) |
Feb 17, 2006 | 31.42 | 31.48 | 31.23 | 31.30 | 163,554 | -0.10(-0.31%) |
Feb 16, 2006 | 31.18 | 31.44 | 31.08 | 31.39 | 238,944 | +0.24(+0.78%) |
Feb 15, 2006 | 31.39 | 31.50 | 30.82 | 31.15 | 584,277 | -0.22(-0.70%) |
Feb 14, 2006 | 31.30 | 31.37 | 30.95 | 31.37 | 540,039 | +0.14(+0.45%) |
Feb 13, 2006 | 31.52 | 31.52 | 31.01 | 31.23 | 319,163 | -0.33(-1.04%) |
Feb 10, 2006 | 31.52 | 31.65 | 31.03 | 31.55 | 269,318 | -0.01(-0.04%) |
Feb 09, 2006 | 31.57 | 31.94 | 31.50 | 31.57 | 387,389 | -0.01(-0.04%) |
Feb 08, 2006 | 32.25 | 32.25 | 31.51 | 31.58 | 706,397 | -0.48(-1.50%) |
Feb 07, 2006 | 32.25 | 32.36 | 31.92 | 32.06 | 457,328 | -0.14(-0.44%) |
Feb 06, 2006 | 31.95 | 32.20 | 31.95 | 32.20 | 409,508 | +0.17(+0.52%) |
Feb 03, 2006 | 31.84 | 32.16 | 31.68 | 32.04 | 744,248 | +0.13(+0.42%) |
Feb 02, 2006 | 32.30 | 32.32 | 31.74 | 31.90 | 851,571 | -0.35(-1.09%) |
Feb 01, 2006 | 31.80 | 32.40 | 31.79 | 32.25 | 1,184,909 | +0.48(+1.50%) |
Jan 31, 2006 | 31.82 | 31.96 | 31.56 | 31.78 | 823,689 | -0.03(-0.08%) |
Jan 30, 2006 | 31.87 | 31.97 | 31.61 | 31.80 | 691,755 | -0.01(-0.02%) |
Jan 27, 2006 | 31.30 | 31.81 | 31.34 | 31.81 | 695,026 | +0.51(+1.64%) |
Jan 26, 2006 | 30.64 | 31.33 | 30.55 | 31.30 | 769,015 | +0.76(+2.50%) |
Jan 25, 2006 | 30.96 | 31.01 | 30.33 | 30.53 | 961,230 | -0.15(-0.50%) |
Jan 24, 2006 | 29.98 | 31.34 | 29.96 | 30.69 | 1,168,087 | +1.10(+3.71%) |
Jan 23, 2006 | 29.54 | 29.71 | 29.41 | 29.59 | 474,773 | +0.16(+0.55%) |
Jan 20, 2006 | 29.95 | 30.05 | 29.41 | 29.43 | 730,229 | -0.49(-1.63%) |
Jan 19, 2006 | 29.42 | 29.98 | 29.42 | 29.92 | 543,622 | +0.54(+1.84%) |
Jan 18, 2006 | 29.58 | 29.58 | 29.21 | 29.38 | 607,174 | -0.21(-0.69%) |
Jan 17, 2006 | 29.44 | 29.81 | 29.44 | 29.58 | 583,965 | -0.12(-0.39%) |
Jan 13, 2006 | 29.88 | 30.08 | 29.65 | 29.70 | 357,482 | -0.19(-0.62%) |
Jan 12, 2006 | 29.89 | 29.98 | 29.76 | 29.88 | 588,015 | -0.13(-0.43%) |
Jan 11, 2006 | 30.00 | 30.14 | 29.93 | 30.01 | 350,472 | +0.00(+0.00%) |
Jan 10, 2006 | 29.80 | 30.14 | 29.61 | 30.01 | 693,780 | +0.19(+0.65%) |
Jan 09, 2006 | 30.00 | 30.04 | 29.74 | 29.82 | 653,437 | -0.18(-0.60%) |
Jan 06, 2006 | 29.50 | 30.10 | 29.40 | 30.00 | 911,540 | +0.50(+1.70%) |
Jan 05, 2006 | 29.82 | 29.92 | 29.29 | 29.50 | 816,212 | -0.42(-1.42%) |
Jan 04, 2006 | 29.99 | 30.12 | 29.66 | 29.92 | 702,814 | -0.01(-0.04%) |
Jan 03, 2006 | 29.02 | 29.96 | 28.85 | 29.94 | 799,545 | +0.89(+3.07%) |
Dec 30, 2005 | 29.29 | 29.42 | 28.89 | 29.04 | 617,766 | -0.30(-1.01%) |
Dec 29, 2005 | 29.02 | 29.95 | 29.01 | 29.34 | 1,196,436 | -1.04(-3.42%) |
Dec 28, 2005 | 30.38 | 30.53 | 30.15 | 30.38 | 287,543 | +0.02(+0.06%) |
Dec 27, 2005 | 30.61 | 30.80 | 30.31 | 30.36 | 300,316 | -0.16(-0.53%) |
Dec 23, 2005 | 30.57 | 30.71 | 30.44 | 30.52 | 115,578 | -0.01(-0.02%) |
Dec 22, 2005 | 30.14 | 30.60 | 29.99 | 30.53 | 283,337 | +0.35(+1.17%) |
Dec 21, 2005 | 30.15 | 30.23 | 30.02 | 30.17 | 414,336 | +0.07(+0.23%) |
Dec 20, 2005 | 30.16 | 30.24 | 30.02 | 30.10 | 355,301 | -0.06(-0.19%) |
Dec 19, 2005 | 30.24 | 30.40 | 30.03 | 30.16 | 488,013 | +0.20(+0.66%) |
Dec 16, 2005 | 30.01 | 30.05 | 29.88 | 29.96 | 812,629 | -0.07(-0.24%) |
Dec 15, 2005 | 30.29 | 30.33 | 29.70 | 30.03 | 657,175 | -0.29(-0.95%) |
Dec 14, 2005 | 30.55 | 30.89 | 30.25 | 30.32 | 724,933 | -0.21(-0.67%) |
Dec 13, 2005 | 30.66 | 30.74 | 30.39 | 30.53 | 466,206 | -0.16(-0.52%) |
Dec 12, 2005 | 30.49 | 30.87 | 30.40 | 30.69 | 723,220 | +0.33(+1.08%) |
Dec 09, 2005 | 30.24 | 30.49 | 30.14 | 30.36 | 150,936 | +0.10(+0.34%) |
Dec 08, 2005 | 30.36 | 30.69 | 30.19 | 30.26 | 294,552 | +0.05(+0.17%) |
Dec 07, 2005 | 30.40 | 30.40 | 30.08 | 30.21 | 242,682 | -0.18(-0.59%) |
Dec 06, 2005 | 30.22 | 30.55 | 30.21 | 30.39 | 250,471 | +0.19(+0.62%) |
Dec 05, 2005 | 30.21 | 30.24 | 30.05 | 30.20 | 247,200 | -0.06(-0.19%) |
Dec 02, 2005 | 30.60 | 30.64 | 30.16 | 30.26 | 331,625 | -0.28(-0.93%) |