Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.23 | 32.24 | 31.80 | 31.99 | 704,177 | -0.24(-0.73%) |
Feb 27, 2006 | 32.28 | 32.41 | 32.04 | 32.23 | 836,555 | -0.06(-0.18%) |
Feb 24, 2006 | 31.40 | 32.87 | 31.40 | 32.28 | 1,011,325 | +1.44(+4.68%) |
Feb 23, 2006 | 31.05 | 31.28 | 30.70 | 30.84 | 413,335 | -0.20(-0.63%) |
Feb 22, 2006 | 31.01 | 31.25 | 30.77 | 31.04 | 427,194 | +0.14(+0.44%) |
Feb 21, 2006 | 30.92 | 31.07 | 30.71 | 30.90 | 443,907 | +0.10(+0.32%) |
Feb 17, 2006 | 30.86 | 31.04 | 30.31 | 30.80 | 332,318 | +0.10(+0.32%) |
Feb 16, 2006 | 30.52 | 30.84 | 30.49 | 30.70 | 561,915 | +0.25(+0.81%) |
Feb 15, 2006 | 30.07 | 30.70 | 29.93 | 30.46 | 765,729 | +0.45(+1.50%) |
Feb 14, 2006 | 29.24 | 30.06 | 29.09 | 30.01 | 1,031,911 | +0.81(+2.79%) |
Feb 13, 2006 | 29.39 | 29.39 | 29.01 | 29.19 | 369,209 | -0.20(-0.67%) |
Feb 10, 2006 | 29.38 | 29.46 | 28.74 | 29.39 | 678,904 | +0.06(+0.20%) |
Feb 09, 2006 | 29.39 | 29.53 | 29.29 | 29.33 | 587,698 | -0.02(-0.07%) |
Feb 08, 2006 | 28.96 | 29.35 | 28.55 | 29.35 | 501,179 | +0.62(+2.15%) |
Feb 07, 2006 | 29.34 | 29.38 | 28.58 | 28.73 | 857,038 | -0.36(-1.25%) |
Feb 06, 2006 | 29.39 | 29.39 | 28.94 | 29.10 | 458,581 | -0.20(-0.67%) |
Feb 03, 2006 | 29.21 | 29.50 | 29.05 | 29.29 | 430,353 | -0.12(-0.40%) |
Feb 02, 2006 | 29.24 | 29.79 | 29.11 | 29.41 | 1,253,151 | +0.26(+0.88%) |
Feb 01, 2006 | 28.76 | 29.33 | 28.64 | 29.15 | 1,510,364 | +0.39(+1.36%) |
Jan 31, 2006 | 28.69 | 28.92 | 28.46 | 28.76 | 1,219,114 | +0.08(+0.27%) |
Jan 30, 2006 | 28.31 | 28.75 | 27.97 | 28.68 | 1,515,664 | +0.19(+0.65%) |
Jan 27, 2006 | 28.27 | 28.56 | 27.93 | 28.50 | 2,706,142 | +0.24(+0.83%) |
Jan 26, 2006 | 25.56 | 28.39 | 25.56 | 28.26 | 3,876,035 | +3.43(+13.83%) |
Jan 25, 2006 | 24.64 | 24.88 | 24.53 | 24.83 | 458,378 | +0.20(+0.80%) |
Jan 24, 2006 | 24.67 | 24.73 | 24.36 | 24.63 | 784,480 | -0.01(-0.04%) |
Jan 23, 2006 | 24.58 | 24.83 | 24.48 | 24.64 | 673,809 | +0.11(+0.44%) |
Jan 20, 2006 | 25.28 | 25.28 | 24.26 | 24.53 | 1,136,162 | -0.63(-2.50%) |
Jan 19, 2006 | 24.46 | 25.39 | 24.44 | 25.16 | 975,658 | +0.73(+2.97%) |
Jan 18, 2006 | 24.42 | 24.53 | 24.34 | 24.43 | 647,313 | -0.05(-0.20%) |
Jan 17, 2006 | 24.48 | 24.52 | 24.16 | 24.48 | 499,548 | -0.07(-0.28%) |
Jan 13, 2006 | 24.58 | 24.71 | 24.40 | 24.55 | 716,712 | +0.02(+0.08%) |
Jan 12, 2006 | 24.48 | 24.64 | 24.36 | 24.53 | 768,277 | +0.06(+0.24%) |
Jan 11, 2006 | 24.53 | 24.55 | 24.27 | 24.47 | 734,546 | -0.04(-0.16%) |
Jan 10, 2006 | 23.67 | 24.53 | 23.53 | 24.51 | 957,315 | +0.85(+3.61%) |
Jan 09, 2006 | 23.39 | 23.75 | 23.31 | 23.66 | 682,369 | +0.30(+1.30%) |
Jan 06, 2006 | 23.54 | 23.54 | 23.14 | 23.35 | 403,348 | -0.04(-0.17%) |
Jan 05, 2006 | 23.23 | 23.45 | 23.13 | 23.39 | 766,850 | +0.10(+0.42%) |
Jan 04, 2006 | 23.36 | 23.49 | 23.08 | 23.30 | 634,983 | -0.08(-0.34%) |
Jan 03, 2006 | 23.15 | 23.42 | 22.64 | 23.37 | 742,087 | +0.42(+1.84%) |
Dec 30, 2005 | 23.34 | 23.34 | 22.73 | 22.95 | 636,511 | -0.38(-1.64%) |
Dec 29, 2005 | 23.42 | 23.55 | 23.34 | 23.34 | 358,611 | -0.19(-0.79%) |
Dec 28, 2005 | 23.43 | 23.60 | 23.30 | 23.52 | 379,400 | +0.11(+0.46%) |
Dec 27, 2005 | 23.49 | 23.65 | 23.21 | 23.41 | 523,089 | -0.08(-0.33%) |
Dec 23, 2005 | 23.55 | 23.65 | 23.47 | 23.49 | 627,136 | -0.02(-0.08%) |
Dec 22, 2005 | 23.58 | 23.75 | 23.24 | 23.51 | 966,079 | -0.05(-0.21%) |
Dec 21, 2005 | 23.40 | 23.90 | 23.36 | 23.56 | 594,118 | +0.25(+1.05%) |
Dec 20, 2005 | 23.22 | 23.52 | 22.97 | 23.32 | 507,293 | +0.17(+0.72%) |
Dec 19, 2005 | 23.55 | 23.55 | 23.12 | 23.15 | 457,868 | -0.44(-1.87%) |
Dec 16, 2005 | 23.75 | 23.85 | 23.40 | 23.59 | 1,013,160 | -0.05(-0.21%) |
Dec 15, 2005 | 23.60 | 23.70 | 23.50 | 23.64 | 629,480 | +0.05(+0.21%) |
Dec 14, 2005 | 23.61 | 23.67 | 23.46 | 23.59 | 540,515 | +0.04(+0.17%) |
Dec 13, 2005 | 23.91 | 23.97 | 23.51 | 23.55 | 778,468 | -0.41(-1.72%) |
Dec 12, 2005 | 23.65 | 24.16 | 23.57 | 23.96 | 800,989 | +0.38(+1.62%) |
Dec 09, 2005 | 23.54 | 23.75 | 23.16 | 23.58 | 494,656 | +0.03(+0.12%) |
Dec 08, 2005 | 23.33 | 23.76 | 23.11 | 23.55 | 726,597 | +0.29(+1.27%) |
Dec 07, 2005 | 23.16 | 23.64 | 23.03 | 23.26 | 1,098,354 | +0.05(+0.21%) |
Dec 06, 2005 | 21.55 | 23.86 | 21.50 | 23.21 | 2,982,208 | +1.69(+7.84%) |
Dec 05, 2005 | 21.29 | 21.55 | 21.03 | 21.52 | 975,556 | +0.29(+1.39%) |
Dec 02, 2005 | 21.47 | 21.59 | 21.05 | 21.23 | 508,618 | -0.22(-1.01%) |