Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.32 | 37.69 | 37.15 | 37.38 | 6,896 | +0.06(+0.16%) |
Feb 27, 2006 | 37.69 | 37.69 | 37.22 | 37.32 | 5,959 | -0.37(-0.99%) |
Feb 24, 2006 | 37.29 | 37.72 | 37.29 | 37.70 | 8,176 | +0.41(+1.09%) |
Feb 23, 2006 | 37.37 | 37.50 | 37.29 | 37.29 | 7,006 | -0.13(-0.34%) |
Feb 22, 2006 | 37.37 | 37.98 | 37.37 | 37.42 | 9,080 | +0.01(+0.03%) |
Feb 21, 2006 | 37.55 | 37.77 | 37.22 | 37.41 | 6,143 | -0.70(-1.84%) |
Feb 17, 2006 | 38.84 | 38.84 | 37.82 | 38.11 | 7,021 | -0.39(-1.01%) |
Feb 16, 2006 | 38.64 | 38.64 | 38.04 | 38.50 | 8,227 | -0.14(-0.36%) |
Feb 15, 2006 | 38.43 | 38.86 | 38.22 | 38.64 | 7,505 | +0.45(+1.17%) |
Feb 14, 2006 | 38.07 | 38.85 | 38.04 | 38.19 | 10,089 | -0.40(-1.03%) |
Feb 13, 2006 | 38.95 | 39.31 | 38.43 | 38.59 | 11,440 | -0.12(-0.32%) |
Feb 10, 2006 | 37.52 | 38.87 | 37.19 | 38.71 | 6,958 | +0.81(+2.14%) |
Feb 09, 2006 | 37.36 | 37.99 | 37.36 | 37.90 | 8,381 | +0.67(+1.80%) |
Feb 08, 2006 | 37.34 | 37.52 | 36.83 | 37.23 | 6,481 | -0.09(-0.24%) |
Feb 07, 2006 | 37.74 | 37.74 | 37.23 | 37.32 | 13,857 | -0.07(-0.20%) |
Feb 06, 2006 | 37.41 | 37.59 | 37.16 | 37.40 | 8,032 | +0.42(+1.14%) |
Feb 03, 2006 | 36.67 | 37.59 | 36.67 | 36.98 | 4,296 | -0.30(-0.80%) |
Feb 02, 2006 | 37.24 | 37.43 | 37.07 | 37.27 | 5,146 | -0.15(-0.40%) |
Feb 01, 2006 | 36.86 | 37.69 | 36.86 | 37.42 | 10,095 | +0.56(+1.52%) |
Jan 31, 2006 | 36.35 | 37.17 | 36.35 | 36.86 | 10,938 | -0.04(-0.11%) |
Jan 30, 2006 | 36.78 | 37.17 | 36.70 | 36.90 | 6,376 | +0.12(+0.34%) |
Jan 27, 2006 | 37.03 | 37.11 | 36.74 | 36.78 | 13,728 | -0.07(-0.18%) |
Jan 26, 2006 | 36.16 | 37.12 | 36.16 | 36.84 | 7,374 | +0.69(+1.90%) |
Jan 25, 2006 | 36.88 | 36.88 | 36.01 | 36.16 | 17,723 | -0.10(-0.27%) |
Jan 24, 2006 | 36.03 | 36.45 | 35.84 | 36.26 | 5,175 | +0.46(+1.29%) |
Jan 23, 2006 | 35.55 | 35.99 | 35.55 | 35.79 | 17,302 | +0.05(+0.14%) |
Jan 20, 2006 | 36.30 | 36.30 | 35.58 | 35.74 | 16,985 | -0.16(-0.44%) |
Jan 19, 2006 | 35.74 | 36.45 | 35.74 | 35.90 | 11,788 | +0.05(+0.14%) |
Jan 18, 2006 | 36.13 | 36.56 | 35.85 | 35.85 | 15,018 | +0.06(+0.16%) |
Jan 17, 2006 | 36.53 | 36.56 | 35.79 | 35.79 | 15,108 | -0.57(-1.57%) |
Jan 13, 2006 | 36.45 | 36.65 | 36.33 | 36.36 | 12,044 | +0.08(+0.23%) |
Jan 12, 2006 | 36.49 | 36.67 | 36.22 | 36.28 | 9,558 | -0.12(-0.34%) |
Jan 11, 2006 | 36.48 | 36.65 | 36.24 | 36.41 | 20,161 | +0.28(+0.78%) |
Jan 10, 2006 | 36.65 | 36.79 | 36.08 | 36.12 | 23,742 | +0.30(+0.83%) |
Jan 09, 2006 | 35.83 | 36.16 | 35.83 | 35.83 | 15,549 | +0.06(+0.16%) |
Jan 06, 2006 | 36.36 | 36.36 | 35.76 | 35.77 | 34,609 | -0.60(-1.66%) |
Jan 05, 2006 | 36.30 | 36.63 | 36.08 | 36.37 | 10,851 | -0.45(-1.23%) |
Jan 04, 2006 | 37.16 | 37.18 | 36.82 | 36.83 | 4,221 | -0.33(-0.89%) |
Jan 03, 2006 | 37.36 | 37.36 | 36.61 | 37.16 | 8,047 | -0.19(-0.51%) |
Dec 30, 2005 | 36.61 | 37.35 | 36.61 | 37.35 | 20,950 | +0.56(+1.53%) |
Dec 29, 2005 | 36.95 | 36.98 | 36.79 | 36.79 | 5,608 | -0.31(-0.82%) |
Dec 28, 2005 | 36.79 | 37.15 | 36.79 | 37.09 | 3,508 | -0.28(-0.75%) |
Dec 27, 2005 | 37.57 | 37.57 | 36.93 | 37.37 | 14,519 | -0.14(-0.37%) |
Dec 23, 2005 | 37.03 | 37.87 | 37.03 | 37.51 | 12,425 | +0.05(+0.13%) |
Dec 22, 2005 | 36.98 | 37.46 | 36.98 | 37.46 | 5,709 | +0.14(+0.38%) |
Dec 21, 2005 | 37.56 | 37.84 | 37.11 | 37.32 | 12,489 | -0.26(-0.70%) |
Dec 20, 2005 | 37.56 | 37.91 | 37.56 | 37.59 | 4,130 | +0.02(+0.07%) |
Dec 19, 2005 | 37.22 | 37.70 | 37.22 | 37.56 | 12,246 | -0.11(-0.29%) |
Dec 16, 2005 | 38.02 | 38.52 | 37.67 | 37.67 | 29,849 | -0.35(-0.91%) |
Dec 15, 2005 | 38.52 | 38.52 | 37.74 | 38.02 | 6,495 | -0.22(-0.58%) |
Dec 14, 2005 | 37.69 | 38.34 | 37.67 | 38.24 | 13,280 | +0.47(+1.25%) |
Dec 13, 2005 | 37.69 | 37.94 | 37.68 | 37.77 | 4,741 | -0.31(-0.80%) |
Dec 12, 2005 | 38.06 | 38.08 | 36.84 | 38.08 | 10,641 | +0.64(+1.70%) |
Dec 09, 2005 | 37.13 | 37.89 | 37.11 | 37.44 | 12,791 | -0.17(-0.44%) |
Dec 08, 2005 | 36.83 | 37.64 | 36.83 | 37.60 | 9,424 | +0.39(+1.04%) |
Dec 07, 2005 | 37.44 | 37.48 | 37.06 | 37.22 | 9,530 | -0.15(-0.40%) |
Dec 06, 2005 | 37.31 | 37.66 | 36.70 | 37.36 | 16,582 | -0.02(-0.04%) |
Dec 05, 2005 | 37.19 | 37.58 | 36.97 | 37.38 | 6,723 | -0.60(-1.59%) |
Dec 02, 2005 | 37.45 | 37.98 | 37.45 | 37.98 | 6,169 | -0.03(-0.09%) |