Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.74 | 35.67 | 35.33 | 35.56 | 29,113 | -0.18(-0.50%) |
Feb 27, 2006 | 35.98 | 36.27 | 35.52 | 35.74 | 61,458 | +0.13(+0.37%) |
Feb 24, 2006 | 35.70 | 35.73 | 35.39 | 35.61 | 18,896 | +0.07(+0.20%) |
Feb 23, 2006 | 35.31 | 35.94 | 35.31 | 35.54 | 34,675 | -0.01(-0.03%) |
Feb 22, 2006 | 34.95 | 35.55 | 34.95 | 35.55 | 29,048 | +0.51(+1.46%) |
Feb 21, 2006 | 35.58 | 35.58 | 35.04 | 35.04 | 18,509 | -0.17(-0.48%) |
Feb 17, 2006 | 35.80 | 35.83 | 35.05 | 35.21 | 70,768 | -0.41(-1.15%) |
Feb 16, 2006 | 35.29 | 35.70 | 35.11 | 35.62 | 21,400 | +0.30(+0.85%) |
Feb 15, 2006 | 35.05 | 35.36 | 34.76 | 35.32 | 21,267 | +0.07(+0.20%) |
Feb 14, 2006 | 34.50 | 35.51 | 34.50 | 35.25 | 33,590 | +0.75(+2.17%) |
Feb 13, 2006 | 34.71 | 34.98 | 34.50 | 34.50 | 23,203 | -0.50(-1.43%) |
Feb 10, 2006 | 34.77 | 35.00 | 34.40 | 35.00 | 42,057 | +0.18(+0.52%) |
Feb 09, 2006 | 35.00 | 35.12 | 34.49 | 34.82 | 42,484 | +0.14(+0.40%) |
Feb 08, 2006 | 34.79 | 35.10 | 34.52 | 34.68 | 45,066 | -0.17(-0.49%) |
Feb 07, 2006 | 34.74 | 35.20 | 34.74 | 34.85 | 69,761 | -0.14(-0.40%) |
Feb 06, 2006 | 34.94 | 35.00 | 34.87 | 34.99 | 32,507 | -0.09(-0.26%) |
Feb 03, 2006 | 35.14 | 35.17 | 34.23 | 35.08 | 57,466 | -0.23(-0.65%) |
Feb 02, 2006 | 35.86 | 35.89 | 35.16 | 35.31 | 41,982 | -0.70(-1.94%) |
Feb 01, 2006 | 36.32 | 36.46 | 35.75 | 36.01 | 30,632 | -0.43(-1.18%) |
Jan 31, 2006 | 36.29 | 36.45 | 36.00 | 36.44 | 26,528 | +0.09(+0.25%) |
Jan 30, 2006 | 36.76 | 36.80 | 36.30 | 36.35 | 28,619 | -0.60(-1.62%) |
Jan 27, 2006 | 37.00 | 37.09 | 36.77 | 36.95 | 20,307 | +0.23(+0.63%) |
Jan 26, 2006 | 36.73 | 36.75 | 36.56 | 36.72 | 27,957 | +0.09(+0.25%) |
Jan 25, 2006 | 36.70 | 37.10 | 36.33 | 36.63 | 26,315 | -0.05(-0.14%) |
Jan 24, 2006 | 36.53 | 36.82 | 36.45 | 36.68 | 42,009 | +0.17(+0.47%) |
Jan 23, 2006 | 36.70 | 36.80 | 36.45 | 36.51 | 32,604 | -0.05(-0.14%) |
Jan 20, 2006 | 37.65 | 37.65 | 36.27 | 36.56 | 101,872 | -1.02(-2.71%) |
Jan 19, 2006 | 37.03 | 37.63 | 37.03 | 37.58 | 78,905 | +0.78(+2.12%) |
Jan 18, 2006 | 36.58 | 37.16 | 36.58 | 36.80 | 78,588 | +0.13(+0.35%) |
Jan 17, 2006 | 37.07 | 37.19 | 36.41 | 36.67 | 10,490 | -0.30(-0.81%) |
Jan 13, 2006 | 36.86 | 37.25 | 36.86 | 36.97 | 25,183 | +0.00(+0.00%) |
Jan 12, 2006 | 36.71 | 37.00 | 36.71 | 36.97 | 29,500 | +0.07(+0.19%) |
Jan 11, 2006 | 37.55 | 37.55 | 36.44 | 36.90 | 35,046 | -0.75(-1.99%) |
Jan 10, 2006 | 37.21 | 38.00 | 37.02 | 37.65 | 18,652 | +0.29(+0.78%) |
Jan 09, 2006 | 37.15 | 37.55 | 36.92 | 37.36 | 78,908 | +0.03(+0.08%) |
Jan 06, 2006 | 37.46 | 37.69 | 37.17 | 37.33 | 28,935 | +0.04(+0.11%) |
Jan 05, 2006 | 37.61 | 37.78 | 37.28 | 37.29 | 14,711 | -0.40(-1.06%) |
Jan 04, 2006 | 37.28 | 38.09 | 37.13 | 37.69 | 32,003 | +0.16(+0.43%) |
Jan 03, 2006 | 37.09 | 37.62 | 36.51 | 37.53 | 53,591 | +0.63(+1.71%) |
Dec 30, 2005 | 37.12 | 37.34 | 36.90 | 36.90 | 29,937 | -0.15(-0.40%) |
Dec 29, 2005 | 37.32 | 37.57 | 37.00 | 37.05 | 14,308 | -0.20(-0.54%) |
Dec 28, 2005 | 37.16 | 37.53 | 37.00 | 37.25 | 14,600 | +0.13(+0.35%) |
Dec 27, 2005 | 37.44 | 37.53 | 37.01 | 37.12 | 25,300 | -0.29(-0.78%) |
Dec 23, 2005 | 36.99 | 37.49 | 36.99 | 37.41 | 8,562 | +0.37(+1.00%) |
Dec 22, 2005 | 37.44 | 37.70 | 36.63 | 37.04 | 66,297 | -0.06(-0.16%) |
Dec 21, 2005 | 36.59 | 37.19 | 36.56 | 37.10 | 62,819 | +0.72(+1.98%) |
Dec 20, 2005 | 36.38 | 36.94 | 36.32 | 36.38 | 22,072 | -0.16(-0.44%) |
Dec 19, 2005 | 36.75 | 37.04 | 36.33 | 36.54 | 42,947 | -0.52(-1.40%) |
Dec 16, 2005 | 37.06 | 37.18 | 36.92 | 37.06 | 72,474 | +0.09(+0.24%) |
Dec 15, 2005 | 37.76 | 37.76 | 36.93 | 36.97 | 44,093 | -0.66(-1.75%) |
Dec 14, 2005 | 37.42 | 38.07 | 37.33 | 37.63 | 36,671 | +0.32(+0.86%) |
Dec 13, 2005 | 37.47 | 37.56 | 36.91 | 37.31 | 51,542 | -0.12(-0.32%) |
Dec 12, 2005 | 38.63 | 38.68 | 37.19 | 37.43 | 99,111 | -0.99(-2.58%) |
Dec 09, 2005 | 38.19 | 38.69 | 38.02 | 38.42 | 53,975 | +0.24(+0.63%) |
Dec 08, 2005 | 37.85 | 38.71 | 37.55 | 38.18 | 94,379 | +0.23(+0.61%) |
Dec 07, 2005 | 37.30 | 37.98 | 37.17 | 37.95 | 79,335 | +0.75(+2.02%) |
Dec 06, 2005 | 37.08 | 37.37 | 36.95 | 37.20 | 130,308 | +0.21(+0.57%) |
Dec 05, 2005 | 37.08 | 37.08 | 36.65 | 36.99 | 55,576 | -0.01(-0.03%) |
Dec 02, 2005 | 37.00 | 37.18 | 36.59 | 37.00 | 54,262 | -0.03(-0.08%) |