Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.64 | 32.66 | 31.90 | 32.26 | 1,291,957 | -0.38(-1.17%) |
Feb 27, 2006 | 32.03 | 33.01 | 31.85 | 32.64 | 1,426,448 | +0.78(+2.46%) |
Feb 24, 2006 | 31.77 | 32.03 | 31.55 | 31.86 | 889,947 | +0.01(+0.02%) |
Feb 23, 2006 | 31.65 | 32.03 | 31.23 | 31.85 | 1,561,500 | +0.17(+0.52%) |
Feb 22, 2006 | 30.77 | 31.75 | 30.55 | 31.68 | 1,448,161 | +1.11(+3.62%) |
Feb 21, 2006 | 30.98 | 31.01 | 30.26 | 30.57 | 1,445,653 | -0.46(-1.48%) |
Feb 17, 2006 | 30.77 | 31.16 | 30.57 | 31.03 | 1,064,084 | +0.21(+0.68%) |
Feb 16, 2006 | 30.92 | 31.16 | 30.39 | 30.83 | 1,670,914 | -0.09(-0.28%) |
Feb 15, 2006 | 30.59 | 31.24 | 30.23 | 30.91 | 1,688,593 | +0.19(+0.63%) |
Feb 14, 2006 | 29.94 | 30.86 | 29.41 | 30.72 | 1,714,757 | +0.76(+2.55%) |
Feb 13, 2006 | 30.29 | 30.31 | 29.79 | 29.95 | 780,762 | -0.24(-0.81%) |
Feb 10, 2006 | 30.16 | 30.27 | 29.42 | 30.20 | 1,226,535 | +0.01(+0.05%) |
Feb 09, 2006 | 30.31 | 31.18 | 30.01 | 30.19 | 1,919,041 | -0.05(-0.17%) |
Feb 08, 2006 | 30.35 | 30.44 | 28.79 | 30.24 | 2,023,570 | +0.94(+3.19%) |
Feb 07, 2006 | 29.24 | 29.94 | 29.15 | 29.30 | 1,768,884 | +0.21(+0.72%) |
Feb 06, 2006 | 28.65 | 29.28 | 28.33 | 29.09 | 986,213 | +0.58(+2.05%) |
Feb 03, 2006 | 28.49 | 28.80 | 27.81 | 28.51 | 852,810 | -0.03(-0.10%) |
Feb 02, 2006 | 28.47 | 28.88 | 28.41 | 28.54 | 862,835 | -0.07(-0.25%) |
Feb 01, 2006 | 28.89 | 29.22 | 28.54 | 28.61 | 1,142,992 | -0.51(-1.75%) |
Jan 31, 2006 | 29.01 | 29.26 | 28.48 | 29.12 | 1,000,476 | +0.02(+0.07%) |
Jan 30, 2006 | 29.26 | 29.72 | 29.03 | 29.10 | 1,191,123 | -0.01(-0.02%) |
Jan 27, 2006 | 29.05 | 29.30 | 28.73 | 29.11 | 1,276,399 | +0.04(+0.12%) |
Jan 26, 2006 | 28.31 | 29.08 | 28.07 | 29.07 | 1,739,533 | +1.11(+3.96%) |
Jan 25, 2006 | 28.22 | 28.41 | 27.90 | 27.96 | 1,179,520 | -0.14(-0.51%) |
Jan 24, 2006 | 26.63 | 28.13 | 26.59 | 28.11 | 1,428,898 | +1.48(+5.54%) |
Jan 23, 2006 | 26.63 | 26.82 | 26.09 | 26.63 | 802,044 | +0.12(+0.46%) |
Jan 20, 2006 | 27.16 | 27.56 | 26.41 | 26.51 | 1,744,326 | -0.81(-2.98%) |
Jan 19, 2006 | 26.51 | 27.34 | 26.49 | 27.32 | 1,369,411 | +0.71(+2.65%) |
Jan 18, 2006 | 26.15 | 26.86 | 25.77 | 26.62 | 1,301,654 | +0.47(+1.79%) |
Jan 17, 2006 | 26.31 | 26.31 | 25.67 | 26.15 | 1,200,080 | -0.15(-0.57%) |
Jan 13, 2006 | 26.31 | 26.70 | 26.22 | 26.30 | 643,550 | +0.04(+0.16%) |
Jan 12, 2006 | 26.17 | 26.54 | 26.02 | 26.26 | 542,567 | -0.07(-0.27%) |
Jan 11, 2006 | 26.52 | 26.74 | 26.18 | 26.33 | 921,336 | -0.24(-0.89%) |
Jan 10, 2006 | 26.69 | 26.72 | 26.28 | 26.57 | 1,213,527 | -0.30(-1.10%) |
Jan 09, 2006 | 26.44 | 26.99 | 26.27 | 26.86 | 1,371,411 | -0.55(-2.00%) |
Jan 06, 2006 | 27.48 | 27.91 | 27.10 | 27.41 | 930,468 | -0.09(-0.34%) |
Jan 05, 2006 | 27.32 | 27.54 | 26.85 | 27.50 | 882,929 | +0.11(+0.39%) |
Jan 04, 2006 | 26.99 | 27.75 | 26.84 | 27.39 | 1,096,607 | +0.55(+2.04%) |
Jan 03, 2006 | 26.80 | 26.96 | 25.59 | 26.85 | 1,881,253 | +0.19(+0.73%) |
Dec 30, 2005 | 27.28 | 27.41 | 26.63 | 26.65 | 773,027 | -0.81(-2.96%) |
Dec 29, 2005 | 27.30 | 27.73 | 27.03 | 27.46 | 771,753 | +0.32(+1.17%) |
Dec 28, 2005 | 26.89 | 27.58 | 26.89 | 27.15 | 928,686 | +0.23(+0.86%) |
Dec 27, 2005 | 27.64 | 27.67 | 26.67 | 26.92 | 766,958 | -0.57(-2.07%) |
Dec 23, 2005 | 27.35 | 27.63 | 27.30 | 27.49 | 700,766 | +0.25(+0.92%) |
Dec 22, 2005 | 26.84 | 27.28 | 26.76 | 27.23 | 1,003,372 | +0.57(+2.13%) |
Dec 21, 2005 | 26.08 | 26.92 | 25.95 | 26.67 | 1,622,174 | +0.78(+3.00%) |
Dec 20, 2005 | 26.06 | 26.26 | 25.87 | 25.89 | 717,903 | -0.18(-0.69%) |
Dec 19, 2005 | 26.49 | 26.72 | 26.03 | 26.07 | 1,115,706 | -0.42(-1.58%) |
Dec 16, 2005 | 26.98 | 27.26 | 26.49 | 26.49 | 2,190,386 | -0.55(-2.05%) |
Dec 15, 2005 | 26.77 | 27.26 | 26.47 | 27.04 | 881,363 | +0.40(+1.49%) |
Dec 14, 2005 | 27.16 | 27.30 | 26.56 | 26.64 | 1,543,177 | -0.51(-1.88%) |
Dec 13, 2005 | 26.87 | 27.50 | 26.36 | 27.16 | 1,896,224 | -0.26(-0.95%) |
Dec 12, 2005 | 27.80 | 28.10 | 27.23 | 27.41 | 1,053,226 | -0.41(-1.47%) |
Dec 09, 2005 | 27.75 | 28.05 | 27.59 | 27.82 | 766,361 | +0.00(+0.00%) |
Dec 08, 2005 | 28.14 | 28.54 | 27.55 | 27.82 | 1,081,413 | -0.14(-0.49%) |
Dec 07, 2005 | 28.72 | 28.79 | 27.80 | 27.96 | 1,394,693 | -0.69(-2.41%) |
Dec 06, 2005 | 28.78 | 29.51 | 28.63 | 28.65 | 1,125,926 | +0.12(+0.40%) |
Dec 05, 2005 | 28.78 | 28.93 | 28.23 | 28.54 | 1,448,041 | -0.18(-0.63%) |
Dec 02, 2005 | 29.23 | 29.24 | 28.44 | 28.72 | 2,019,755 | -0.74(-2.52%) |