Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.00 | 31.15 | 30.50 | 30.58 | 580,135 | -0.42(-1.35%) |
Feb 27, 2006 | 31.57 | 31.57 | 30.41 | 31.00 | 968,472 | -0.56(-1.77%) |
Feb 24, 2006 | 31.35 | 31.74 | 31.33 | 31.56 | 315,371 | +0.15(+0.48%) |
Feb 23, 2006 | 31.84 | 31.98 | 31.35 | 31.41 | 397,444 | -0.50(-1.57%) |
Feb 22, 2006 | 32.32 | 32.36 | 31.61 | 31.91 | 451,383 | -0.32(-0.99%) |
Feb 21, 2006 | 32.69 | 32.87 | 32.16 | 32.23 | 425,093 | -0.59(-1.80%) |
Feb 17, 2006 | 33.04 | 33.09 | 32.42 | 32.82 | 402,799 | -0.13(-0.39%) |
Feb 16, 2006 | 33.21 | 33.24 | 32.81 | 32.95 | 298,000 | -0.11(-0.33%) |
Feb 15, 2006 | 32.51 | 33.17 | 32.25 | 33.06 | 271,860 | +0.46(+1.41%) |
Feb 14, 2006 | 32.82 | 32.92 | 32.43 | 32.60 | 452,079 | -0.10(-0.31%) |
Feb 13, 2006 | 32.90 | 33.20 | 32.51 | 32.70 | 437,936 | -0.16(-0.49%) |
Feb 10, 2006 | 33.20 | 33.61 | 32.50 | 32.86 | 1,084,838 | +0.42(+1.29%) |
Feb 09, 2006 | 31.39 | 32.44 | 31.38 | 32.44 | 1,269,690 | +1.23(+3.94%) |
Feb 08, 2006 | 31.77 | 31.82 | 30.97 | 31.21 | 398,787 | -0.37(-1.17%) |
Feb 07, 2006 | 32.08 | 32.25 | 31.49 | 31.58 | 404,254 | -0.60(-1.86%) |
Feb 06, 2006 | 32.04 | 32.35 | 31.85 | 32.18 | 564,441 | +0.14(+0.44%) |
Feb 03, 2006 | 31.85 | 32.11 | 31.66 | 32.04 | 726,093 | +0.12(+0.38%) |
Feb 02, 2006 | 31.87 | 32.36 | 31.87 | 31.92 | 464,044 | -0.10(-0.31%) |
Feb 01, 2006 | 31.88 | 32.52 | 31.84 | 32.02 | 673,306 | -0.03(-0.09%) |
Jan 31, 2006 | 32.00 | 32.15 | 31.42 | 32.05 | 663,480 | -0.11(-0.34%) |
Jan 30, 2006 | 32.12 | 32.38 | 31.99 | 32.16 | 516,079 | +0.13(+0.41%) |
Jan 27, 2006 | 32.20 | 33.03 | 31.84 | 32.03 | 729,139 | -0.15(-0.47%) |
Jan 26, 2006 | 31.43 | 32.20 | 31.33 | 32.18 | 433,451 | +0.78(+2.48%) |
Jan 25, 2006 | 31.75 | 32.38 | 31.30 | 31.40 | 1,140,086 | -0.14(-0.44%) |
Jan 24, 2006 | 30.11 | 31.77 | 30.10 | 31.54 | 1,039,463 | +1.14(+3.75%) |
Jan 23, 2006 | 30.85 | 30.94 | 30.35 | 30.40 | 389,812 | -0.30(-0.98%) |
Jan 20, 2006 | 31.19 | 31.26 | 30.45 | 30.70 | 688,660 | -0.31(-1.00%) |
Jan 19, 2006 | 30.89 | 31.45 | 30.89 | 31.01 | 757,718 | -0.01(-0.03%) |
Jan 18, 2006 | 30.68 | 31.17 | 30.63 | 31.02 | 402,371 | +0.09(+0.29%) |
Jan 17, 2006 | 30.36 | 31.54 | 30.15 | 30.93 | 1,321,219 | +0.91(+3.03%) |
Jan 13, 2006 | 30.04 | 30.39 | 29.89 | 30.02 | 276,864 | -0.07(-0.23%) |
Jan 12, 2006 | 30.15 | 30.42 | 29.98 | 30.09 | 504,600 | +0.08(+0.27%) |
Jan 11, 2006 | 29.50 | 30.18 | 29.34 | 30.01 | 924,631 | +0.97(+3.34%) |
Jan 10, 2006 | 28.18 | 29.21 | 28.05 | 29.04 | 1,120,367 | +0.83(+2.94%) |
Jan 09, 2006 | 28.30 | 28.45 | 28.12 | 28.21 | 276,087 | +0.09(+0.32%) |
Jan 06, 2006 | 28.30 | 28.39 | 28.00 | 28.12 | 449,353 | +0.17(+0.61%) |
Jan 05, 2006 | 27.89 | 28.04 | 27.68 | 27.95 | 456,879 | +0.14(+0.50%) |
Jan 04, 2006 | 27.50 | 27.89 | 27.46 | 27.81 | 483,154 | +0.36(+1.31%) |
Jan 03, 2006 | 27.48 | 27.48 | 26.99 | 27.45 | 583,321 | +0.17(+0.62%) |
Dec 30, 2005 | 27.51 | 27.75 | 27.20 | 27.28 | 305,510 | -0.32(-1.16%) |
Dec 29, 2005 | 27.44 | 27.71 | 27.21 | 27.60 | 242,891 | +0.29(+1.06%) |
Dec 28, 2005 | 27.20 | 27.50 | 27.15 | 27.31 | 167,500 | +0.13(+0.48%) |
Dec 27, 2005 | 27.08 | 27.70 | 27.08 | 27.18 | 376,200 | +0.30(+1.12%) |
Dec 23, 2005 | 26.91 | 27.05 | 26.77 | 26.88 | 523,095 | -0.02(-0.07%) |
Dec 22, 2005 | 27.32 | 27.32 | 26.75 | 26.90 | 402,423 | -0.26(-0.96%) |
Dec 21, 2005 | 26.90 | 27.42 | 26.70 | 27.16 | 528,675 | +0.29(+1.08%) |
Dec 20, 2005 | 27.16 | 27.39 | 26.76 | 26.87 | 435,901 | -0.12(-0.44%) |
Dec 19, 2005 | 27.62 | 27.62 | 26.70 | 26.99 | 907,917 | -0.58(-2.10%) |
Dec 16, 2005 | 28.05 | 28.09 | 27.49 | 27.57 | 353,250 | -0.40(-1.43%) |
Dec 15, 2005 | 27.50 | 28.05 | 27.11 | 27.97 | 978,069 | +0.47(+1.71%) |
Dec 14, 2005 | 27.96 | 27.96 | 27.40 | 27.50 | 623,999 | -0.26(-0.94%) |
Dec 13, 2005 | 28.01 | 29.10 | 27.48 | 27.76 | 1,093,001 | -0.15(-0.54%) |
Dec 12, 2005 | 27.98 | 28.22 | 27.55 | 27.91 | 234,978 | +0.09(+0.32%) |
Dec 09, 2005 | 27.21 | 28.22 | 26.99 | 27.82 | 602,116 | +0.72(+2.66%) |
Dec 08, 2005 | 27.59 | 27.60 | 26.97 | 27.10 | 1,271,759 | -0.60(-2.17%) |
Dec 07, 2005 | 27.96 | 28.24 | 27.60 | 27.70 | 486,617 | -0.31(-1.11%) |
Dec 06, 2005 | 28.52 | 28.52 | 27.80 | 28.01 | 705,942 | -0.43(-1.51%) |
Dec 05, 2005 | 28.88 | 29.06 | 28.05 | 28.44 | 338,341 | -0.44(-1.52%) |
Dec 02, 2005 | 29.06 | 29.20 | 28.79 | 28.88 | 225,978 | -0.21(-0.72%) |