Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.79 | 39.68 | 39.27 | 39.31 | 37,410 | -0.47(-1.19%) |
Feb 27, 2006 | 39.68 | 39.86 | 39.68 | 39.79 | 35,491 | +0.12(+0.29%) |
Feb 24, 2006 | 39.62 | 39.73 | 39.52 | 39.67 | 33,436 | -0.01(-0.04%) |
Feb 23, 2006 | 39.78 | 39.89 | 39.65 | 39.68 | 38,232 | -0.12(-0.29%) |
Feb 22, 2006 | 39.44 | 39.80 | 39.44 | 39.80 | 32,751 | +0.47(+1.21%) |
Feb 21, 2006 | 39.48 | 39.54 | 39.27 | 39.33 | 30,558 | -0.07(-0.17%) |
Feb 17, 2006 | 39.33 | 39.49 | 39.33 | 39.39 | 47,413 | +0.01(+0.04%) |
Feb 16, 2006 | 39.19 | 39.38 | 39.14 | 39.38 | 57,691 | +0.23(+0.58%) |
Feb 15, 2006 | 38.90 | 39.19 | 38.88 | 39.15 | 43,714 | +0.18(+0.45%) |
Feb 14, 2006 | 38.69 | 39.00 | 38.55 | 38.98 | 132,923 | +0.37(+0.96%) |
Feb 13, 2006 | 38.68 | 38.70 | 38.52 | 38.60 | 106,749 | -0.15(-0.38%) |
Feb 10, 2006 | 38.75 | 38.83 | 38.57 | 38.75 | 26,995 | +0.00(+0.00%) |
Feb 09, 2006 | 38.71 | 38.97 | 38.71 | 38.75 | 116,753 | +0.04(+0.11%) |
Feb 08, 2006 | 38.60 | 38.73 | 38.45 | 38.71 | 60,432 | +0.23(+0.61%) |
Feb 07, 2006 | 38.72 | 38.75 | 38.41 | 38.47 | 659,273 | -0.27(-0.70%) |
Feb 06, 2006 | 38.91 | 38.91 | 38.69 | 38.74 | 42,480 | -0.10(-0.26%) |
Feb 03, 2006 | 38.79 | 39.04 | 38.76 | 38.84 | 54,539 | -0.22(-0.56%) |
Feb 02, 2006 | 39.19 | 39.37 | 38.99 | 39.06 | 109,353 | -0.20(-0.50%) |
Feb 01, 2006 | 39.13 | 39.35 | 39.04 | 39.26 | 63,447 | +0.09(+0.24%) |
Jan 31, 2006 | 39.32 | 39.32 | 39.09 | 39.17 | 27,680 | -0.15(-0.39%) |
Jan 30, 2006 | 39.57 | 39.59 | 39.31 | 39.32 | 28,914 | -0.28(-0.70%) |
Jan 27, 2006 | 39.22 | 39.62 | 39.11 | 39.60 | 67,558 | +0.39(+0.99%) |
Jan 26, 2006 | 39.19 | 39.27 | 39.08 | 39.21 | 51,387 | +0.19(+0.49%) |
Jan 25, 2006 | 39.15 | 39.15 | 38.92 | 39.02 | 57,280 | -0.06(-0.15%) |
Jan 24, 2006 | 39.00 | 39.14 | 38.85 | 39.08 | 82,494 | +0.24(+0.62%) |
Jan 23, 2006 | 38.76 | 39.00 | 38.76 | 38.84 | 448,240 | +0.02(+0.06%) |
Jan 20, 2006 | 39.26 | 39.26 | 38.71 | 38.81 | 3,972,769 | -0.54(-1.37%) |
Jan 19, 2006 | 39.33 | 39.43 | 39.18 | 39.35 | 180,474 | +0.02(+0.06%) |
Jan 18, 2006 | 39.20 | 39.49 | 39.16 | 39.33 | 91,402 | +0.00(+0.00%) |
Jan 17, 2006 | 39.46 | 39.46 | 39.25 | 39.33 | 66,735 | -0.31(-0.77%) |
Jan 13, 2006 | 39.66 | 39.74 | 39.55 | 39.64 | 56,458 | +0.04(+0.11%) |
Jan 12, 2006 | 39.79 | 39.81 | 39.55 | 39.60 | 45,495 | -0.30(-0.75%) |
Jan 11, 2006 | 39.86 | 39.95 | 39.76 | 39.90 | 54,950 | +0.07(+0.16%) |
Jan 10, 2006 | 39.76 | 39.87 | 39.73 | 39.83 | 48,236 | -0.01(-0.04%) |
Jan 09, 2006 | 39.60 | 39.96 | 39.54 | 39.84 | 65,365 | +0.32(+0.81%) |
Jan 06, 2006 | 39.41 | 39.60 | 39.30 | 39.52 | 112,916 | +0.18(+0.45%) |
Jan 05, 2006 | 39.33 | 39.49 | 39.32 | 39.35 | 95,102 | -0.06(-0.15%) |
Jan 04, 2006 | 39.20 | 39.41 | 39.20 | 39.41 | 45,769 | +0.26(+0.65%) |
Jan 03, 2006 | 38.90 | 39.21 | 38.70 | 39.15 | 717,239 | +0.28(+0.73%) |
Dec 30, 2005 | 39.06 | 39.06 | 38.87 | 38.87 | 84,687 | -0.19(-0.49%) |
Dec 29, 2005 | 39.11 | 39.22 | 39.03 | 39.06 | 70,846 | -0.09(-0.22%) |
Dec 28, 2005 | 39.10 | 39.25 | 39.10 | 39.14 | 31,792 | +0.04(+0.09%) |
Dec 27, 2005 | 39.36 | 39.42 | 39.07 | 39.11 | 102,090 | -0.21(-0.54%) |
Dec 23, 2005 | 39.41 | 39.41 | 39.28 | 39.32 | 38,917 | +0.02(+0.06%) |
Dec 22, 2005 | 39.33 | 39.33 | 39.18 | 39.30 | 97,705 | -0.10(-0.26%) |
Dec 21, 2005 | 39.39 | 39.54 | 39.30 | 39.40 | 66,461 | +0.15(+0.39%) |
Dec 20, 2005 | 39.42 | 39.46 | 39.22 | 39.25 | 32,340 | -0.20(-0.50%) |
Dec 19, 2005 | 39.49 | 39.65 | 39.39 | 39.44 | 32,888 | -0.16(-0.41%) |
Dec 16, 2005 | 39.84 | 39.90 | 39.60 | 39.60 | 86,879 | +0.01(+0.02%) |
Dec 15, 2005 | 39.52 | 39.70 | 39.52 | 39.60 | 83,179 | +0.04(+0.11%) |
Dec 14, 2005 | 39.34 | 39.71 | 39.34 | 39.55 | 47,962 | +0.29(+0.75%) |
Dec 13, 2005 | 38.98 | 39.35 | 38.98 | 39.26 | 41,932 | +0.39(+1.00%) |
Dec 12, 2005 | 38.95 | 39.04 | 38.78 | 38.87 | 71,669 | +0.04(+0.09%) |
Dec 09, 2005 | 38.76 | 38.92 | 38.74 | 38.84 | 87,153 | +0.08(+0.21%) |
Dec 08, 2005 | 38.80 | 39.03 | 38.68 | 38.76 | 26,584 | -0.02(-0.06%) |
Dec 07, 2005 | 39.09 | 39.09 | 38.68 | 38.78 | 26,584 | -0.24(-0.62%) |
Dec 06, 2005 | 39.15 | 39.25 | 39.02 | 39.02 | 161,974 | -0.03(-0.07%) |
Dec 05, 2005 | 39.15 | 39.15 | 38.97 | 39.05 | 58,376 | -0.16(-0.41%) |
Dec 02, 2005 | 39.10 | 39.28 | 39.10 | 39.21 | 87,702 | -0.01(-0.04%) |