Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.64 | 34.70 | 34.35 | 34.45 | 112,756 | -0.19(-0.56%) |
Feb 27, 2006 | 34.70 | 34.70 | 34.33 | 34.64 | 4,258 | +0.08(+0.23%) |
Feb 24, 2006 | 33.71 | 34.57 | 33.71 | 34.57 | 25,390 | +1.19(+3.58%) |
Feb 23, 2006 | 33.70 | 33.73 | 32.42 | 33.37 | 103,682 | -0.20(-0.60%) |
Feb 22, 2006 | 32.87 | 33.60 | 32.33 | 33.57 | 106,546 | +1.36(+4.23%) |
Feb 21, 2006 | 32.94 | 32.94 | 31.91 | 32.21 | 6,597 | -0.29(-0.89%) |
Feb 17, 2006 | 32.40 | 33.38 | 32.33 | 32.50 | 2,299 | +0.53(+1.65%) |
Feb 16, 2006 | 31.62 | 34.07 | 31.40 | 31.97 | 154,710 | +0.35(+1.11%) |
Feb 15, 2006 | 32.02 | 32.06 | 30.82 | 31.62 | 75,638 | +0.07(+0.22%) |
Feb 14, 2006 | 31.61 | 32.01 | 30.77 | 31.55 | 16,113 | +0.33(+1.04%) |
Feb 13, 2006 | 31.39 | 31.39 | 31.08 | 31.23 | 15,344 | -0.30(-0.95%) |
Feb 10, 2006 | 31.40 | 31.71 | 30.78 | 31.53 | 20,639 | +0.34(+1.10%) |
Feb 09, 2006 | 30.44 | 31.18 | 30.44 | 31.18 | 7,977 | +0.73(+2.39%) |
Feb 08, 2006 | 30.56 | 30.56 | 30.17 | 30.45 | 56,272 | +0.41(+1.37%) |
Feb 07, 2006 | 31.00 | 31.00 | 29.96 | 30.04 | 18,658 | -1.58(-5.00%) |
Feb 06, 2006 | 31.34 | 31.84 | 31.10 | 31.62 | 1,687 | +0.16(+0.50%) |
Feb 03, 2006 | 30.96 | 31.84 | 30.96 | 31.46 | 5,234 | +0.70(+2.28%) |
Feb 02, 2006 | 29.97 | 30.83 | 29.97 | 30.76 | 46,891 | -0.42(-1.35%) |
Feb 01, 2006 | 30.96 | 31.18 | 30.96 | 31.18 | 4,895 | +0.31(+1.00%) |
Jan 31, 2006 | 30.73 | 30.95 | 30.31 | 30.88 | 178,392 | +0.36(+1.18%) |
Jan 30, 2006 | 30.31 | 30.74 | 29.43 | 30.52 | 6,296 | +0.52(+1.73%) |
Jan 27, 2006 | 30.09 | 30.31 | 29.97 | 30.00 | 52,174 | +0.04(+0.15%) |
Jan 26, 2006 | 30.09 | 30.31 | 29.43 | 29.95 | 120,638 | -0.04(-0.15%) |
Jan 25, 2006 | 30.09 | 30.17 | 29.87 | 30.00 | 188,195 | -0.09(-0.29%) |
Jan 24, 2006 | 30.17 | 30.23 | 29.88 | 30.09 | 20,039 | +0.00(+0.00%) |
Jan 23, 2006 | 30.31 | 30.31 | 30.09 | 30.09 | 174,470 | -0.43(-1.41%) |
Jan 20, 2006 | 30.31 | 30.74 | 30.09 | 30.52 | 33,115 | +0.44(+1.46%) |
Jan 19, 2006 | 30.52 | 30.92 | 30.08 | 30.08 | 15,014 | -0.67(-2.17%) |
Jan 18, 2006 | 29.87 | 30.92 | 29.87 | 30.74 | 29,314 | -0.18(-0.57%) |
Jan 17, 2006 | 29.87 | 30.92 | 29.87 | 30.92 | 85,733 | +0.90(+3.00%) |
Jan 13, 2006 | 30.42 | 30.62 | 29.93 | 30.02 | 1,155 | -0.73(-2.36%) |
Jan 12, 2006 | 30.52 | 30.83 | 30.52 | 30.74 | 14,685 | +0.22(+0.72%) |
Jan 11, 2006 | 30.70 | 31.18 | 29.87 | 30.52 | 92,037 | +0.84(+2.84%) |
Jan 10, 2006 | 29.87 | 30.17 | 29.65 | 29.68 | 9,952 | +0.04(+0.12%) |
Jan 09, 2006 | 29.87 | 29.95 | 29.65 | 29.65 | 124,057 | -0.22(-0.74%) |
Jan 06, 2006 | 29.00 | 29.88 | 29.00 | 29.87 | 81,527 | +0.35(+1.19%) |
Jan 05, 2006 | 30.73 | 30.73 | 29.38 | 29.51 | 31,661 | +0.09(+0.30%) |
Jan 04, 2006 | 27.90 | 29.79 | 27.90 | 29.43 | 150,172 | +1.01(+3.55%) |
Jan 03, 2006 | 28.46 | 28.99 | 28.42 | 28.42 | 12,264 | +0.40(+1.41%) |
Dec 30, 2005 | 28.02 | 28.02 | 28.02 | 28.02 | 23,678 | +0.00(+0.00%) |
Dec 29, 2005 | 27.89 | 28.02 | 27.89 | 28.02 | 1,012 | -0.18(-0.62%) |
Dec 28, 2005 | 27.95 | 28.20 | 27.89 | 28.20 | 4,439 | +0.09(+0.31%) |
Dec 27, 2005 | 28.11 | 28.11 | 28.11 | 28.11 | 113 | -0.36(-1.27%) |
Dec 23, 2005 | 28.34 | 28.98 | 28.33 | 28.47 | 960 | -0.52(-1.79%) |
Dec 22, 2005 | 28.99 | 28.99 | 28.99 | 28.99 | 404 | +0.57(+2.01%) |