Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.73 | 36.69 | 36.28 | 36.35 | 31,387 | -0.38(-1.02%) |
Feb 27, 2006 | 36.69 | 36.84 | 36.69 | 36.73 | 86,970 | +0.02(+0.04%) |
Feb 24, 2006 | 36.49 | 36.77 | 36.49 | 36.71 | 40,869 | +0.14(+0.39%) |
Feb 23, 2006 | 36.60 | 36.70 | 36.43 | 36.57 | 29,753 | -0.06(-0.18%) |
Feb 22, 2006 | 36.20 | 36.66 | 36.20 | 36.63 | 59,179 | +0.72(+1.99%) |
Feb 21, 2006 | 36.12 | 36.15 | 35.92 | 35.92 | 54,928 | -0.13(-0.36%) |
Feb 17, 2006 | 36.23 | 36.23 | 36.00 | 36.04 | 25,175 | -0.15(-0.41%) |
Feb 16, 2006 | 35.91 | 36.19 | 35.91 | 36.19 | 82,720 | +0.30(+0.84%) |
Feb 15, 2006 | 35.67 | 35.96 | 35.67 | 35.89 | 50,351 | +0.24(+0.67%) |
Feb 14, 2006 | 35.27 | 35.78 | 35.24 | 35.65 | 35,311 | +0.40(+1.14%) |
Feb 13, 2006 | 35.33 | 35.38 | 35.12 | 35.25 | 66,699 | -0.11(-0.31%) |
Feb 10, 2006 | 35.17 | 35.36 | 34.97 | 35.36 | 7,193 | +0.13(+0.36%) |
Feb 09, 2006 | 35.18 | 35.48 | 35.18 | 35.23 | 28,445 | +0.11(+0.30%) |
Feb 08, 2006 | 34.94 | 35.13 | 34.94 | 35.13 | 35,311 | +0.20(+0.57%) |
Feb 07, 2006 | 35.13 | 35.22 | 34.93 | 34.93 | 25,829 | -0.23(-0.64%) |
Feb 06, 2006 | 35.08 | 35.21 | 35.07 | 35.15 | 16,347 | +0.07(+0.21%) |
Feb 03, 2006 | 35.02 | 35.35 | 34.93 | 35.08 | 17,655 | -0.14(-0.40%) |
Feb 02, 2006 | 35.45 | 35.47 | 35.17 | 35.22 | 107,569 | -0.29(-0.81%) |
Feb 01, 2006 | 35.53 | 35.63 | 35.41 | 35.51 | 50,351 | -0.10(-0.27%) |
Jan 31, 2006 | 35.65 | 35.66 | 35.48 | 35.61 | 53,621 | -0.04(-0.10%) |
Jan 30, 2006 | 35.64 | 35.70 | 35.58 | 35.64 | 32,368 | -0.11(-0.31%) |
Jan 27, 2006 | 35.62 | 35.89 | 35.55 | 35.75 | 32,041 | +0.10(+0.29%) |
Jan 26, 2006 | 35.41 | 35.81 | 35.41 | 35.65 | 26,483 | +0.64(+1.83%) |
Jan 25, 2006 | 34.99 | 35.11 | 34.86 | 35.01 | 44,139 | +0.07(+0.19%) |
Jan 24, 2006 | 34.89 | 35.07 | 34.86 | 34.94 | 37,273 | +0.14(+0.40%) |
Jan 23, 2006 | 34.69 | 34.91 | 34.67 | 34.80 | 85,336 | +0.17(+0.49%) |
Jan 20, 2006 | 35.24 | 35.25 | 34.59 | 34.63 | 112,473 | -0.74(-2.08%) |
Jan 19, 2006 | 35.53 | 35.55 | 35.26 | 35.37 | 32,695 | -0.09(-0.25%) |
Jan 18, 2006 | 35.41 | 35.65 | 35.31 | 35.45 | 40,542 | -0.08(-0.23%) |
Jan 17, 2006 | 35.58 | 35.61 | 35.42 | 35.54 | 87,624 | -0.31(-0.86%) |
Jan 13, 2006 | 35.92 | 35.92 | 35.77 | 35.85 | 22,233 | +0.01(+0.02%) |
Jan 12, 2006 | 35.98 | 35.98 | 35.78 | 35.84 | 18,963 | -0.20(-0.54%) |
Jan 11, 2006 | 35.93 | 36.08 | 35.91 | 36.04 | 20,925 | +0.19(+0.52%) |
Jan 10, 2006 | 35.72 | 35.85 | 35.66 | 35.85 | 17,982 | -0.07(-0.20%) |
Jan 09, 2006 | 35.71 | 35.94 | 35.71 | 35.92 | 40,542 | +0.20(+0.57%) |
Jan 06, 2006 | 35.65 | 35.79 | 35.46 | 35.72 | 20,271 | +0.18(+0.52%) |
Jan 05, 2006 | 35.39 | 35.54 | 35.39 | 35.53 | 167,402 | +0.10(+0.28%) |
Jan 04, 2006 | 35.47 | 35.57 | 35.29 | 35.43 | 48,062 | -0.08(-0.22%) |
Jan 03, 2006 | 35.02 | 35.51 | 34.79 | 35.51 | 45,120 | +0.51(+1.45%) |
Dec 30, 2005 | 34.95 | 35.08 | 34.85 | 35.00 | 56,890 | -0.09(-0.25%) |
Dec 29, 2005 | 35.27 | 35.27 | 35.09 | 35.09 | 35,311 | -0.10(-0.28%) |
Dec 28, 2005 | 35.32 | 35.34 | 35.19 | 35.19 | 27,137 | -0.15(-0.42%) |
Dec 27, 2005 | 35.70 | 35.76 | 35.32 | 35.34 | 67,026 | -0.25(-0.71%) |
Dec 23, 2005 | 35.57 | 35.61 | 35.54 | 35.59 | 84,682 | +0.08(+0.23%) |
Dec 22, 2005 | 35.43 | 35.55 | 35.37 | 35.51 | 67,353 | -0.07(-0.20%) |
Dec 21, 2005 | 35.62 | 35.79 | 35.51 | 35.58 | 16,347 | +0.12(+0.34%) |
Dec 20, 2005 | 35.49 | 35.56 | 35.38 | 35.46 | 45,774 | +0.06(+0.16%) |
Dec 19, 2005 | 35.58 | 35.63 | 35.35 | 35.40 | 34,330 | -0.27(-0.76%) |
Dec 16, 2005 | 35.75 | 35.83 | 35.67 | 35.68 | 29,753 | +0.12(+0.34%) |
Dec 15, 2005 | 35.72 | 35.74 | 35.52 | 35.55 | 67,353 | -0.16(-0.44%) |
Dec 14, 2005 | 35.55 | 35.77 | 35.55 | 35.71 | 122,609 | +0.18(+0.52%) |
Dec 13, 2005 | 35.04 | 35.64 | 35.04 | 35.53 | 41,196 | +0.37(+1.04%) |
Dec 12, 2005 | 35.34 | 35.40 | 35.04 | 35.16 | 37,927 | -0.07(-0.19%) |
Dec 09, 2005 | 35.04 | 35.41 | 34.95 | 35.23 | 23,867 | +0.29(+0.82%) |
Dec 08, 2005 | 35.00 | 35.15 | 34.88 | 34.94 | 46,755 | -0.10(-0.28%) |
Dec 07, 2005 | 35.33 | 35.33 | 34.88 | 35.04 | 33,349 | -0.30(-0.86%) |
Dec 06, 2005 | 35.50 | 35.66 | 35.34 | 35.34 | 42,177 | -0.05(-0.14%) |
Dec 05, 2005 | 35.26 | 35.42 | 35.08 | 35.39 | 37,927 | +0.00(+0.00%) |
Dec 02, 2005 | 35.28 | 35.42 | 35.26 | 35.39 | 45,120 | +0.04(+0.12%) |