Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.22 | 34.10 | 33.52 | 33.96 | 365,930 | -0.26(-0.75%) |
Feb 27, 2006 | 34.17 | 34.29 | 33.96 | 34.22 | 290,282 | -0.06(-0.17%) |
Feb 24, 2006 | 34.27 | 34.32 | 33.93 | 34.27 | 326,791 | +0.16(+0.47%) |
Feb 23, 2006 | 34.02 | 34.26 | 33.72 | 34.11 | 299,330 | +0.03(+0.08%) |
Feb 22, 2006 | 34.40 | 34.41 | 33.89 | 34.08 | 297,015 | -0.24(-0.69%) |
Feb 21, 2006 | 34.20 | 34.63 | 34.15 | 34.32 | 238,412 | +0.24(+0.70%) |
Feb 17, 2006 | 33.69 | 34.36 | 33.64 | 34.08 | 220,315 | +0.44(+1.30%) |
Feb 16, 2006 | 33.09 | 33.72 | 33.09 | 33.65 | 275,973 | +0.65(+1.96%) |
Feb 15, 2006 | 32.28 | 33.10 | 32.28 | 33.00 | 541,530 | +0.67(+2.09%) |
Feb 14, 2006 | 32.62 | 32.72 | 32.09 | 32.33 | 663,998 | -0.29(-0.87%) |
Feb 13, 2006 | 33.02 | 33.21 | 32.51 | 32.61 | 700,191 | -0.51(-1.55%) |
Feb 10, 2006 | 34.08 | 34.44 | 33.11 | 33.12 | 578,986 | -0.99(-2.90%) |
Feb 09, 2006 | 34.82 | 35.03 | 33.91 | 34.11 | 540,583 | -0.69(-1.99%) |
Feb 08, 2006 | 35.00 | 35.00 | 34.37 | 34.81 | 494,605 | -0.14(-0.41%) |
Feb 07, 2006 | 36.07 | 36.07 | 34.89 | 34.95 | 319,320 | -1.23(-3.39%) |
Feb 06, 2006 | 36.12 | 36.54 | 35.81 | 36.17 | 315,217 | -0.02(-0.05%) |
Feb 03, 2006 | 36.21 | 36.35 | 35.55 | 36.19 | 221,367 | -0.21(-0.57%) |
Feb 02, 2006 | 36.86 | 37.04 | 35.97 | 36.40 | 209,373 | -0.56(-1.52%) |
Feb 01, 2006 | 36.93 | 37.48 | 36.78 | 36.96 | 359,617 | -0.12(-0.33%) |
Jan 31, 2006 | 36.32 | 37.25 | 36.32 | 37.09 | 340,363 | +0.48(+1.32%) |
Jan 30, 2006 | 35.97 | 36.80 | 35.84 | 36.60 | 319,531 | +0.76(+2.12%) |
Jan 27, 2006 | 35.83 | 36.28 | 35.83 | 35.84 | 642,534 | +0.02(+0.05%) |
Jan 26, 2006 | 36.33 | 36.33 | 35.42 | 35.82 | 370,138 | -0.40(-1.10%) |
Jan 25, 2006 | 37.53 | 37.53 | 35.98 | 36.22 | 595,820 | -1.20(-3.20%) |
Jan 24, 2006 | 36.95 | 37.42 | 36.89 | 37.42 | 330,263 | +0.65(+1.76%) |
Jan 23, 2006 | 36.74 | 36.78 | 36.02 | 36.77 | 295,753 | +0.14(+0.39%) |
Jan 20, 2006 | 36.99 | 37.37 | 36.54 | 36.63 | 156,977 | -0.21(-0.57%) |
Jan 19, 2006 | 36.59 | 37.02 | 36.27 | 36.84 | 220,210 | +0.39(+1.07%) |
Jan 18, 2006 | 36.16 | 36.59 | 35.95 | 36.45 | 270,186 | +0.05(+0.13%) |
Jan 17, 2006 | 36.33 | 36.55 | 36.13 | 36.40 | 282,286 | +0.15(+0.42%) |
Jan 13, 2006 | 35.87 | 36.32 | 35.74 | 36.25 | 304,275 | +0.19(+0.53%) |
Jan 12, 2006 | 36.06 | 36.48 | 35.89 | 36.06 | 201,272 | +0.03(+0.08%) |
Jan 11, 2006 | 36.43 | 36.43 | 35.80 | 36.03 | 418,010 | -0.43(-1.17%) |
Jan 10, 2006 | 35.61 | 36.73 | 35.51 | 36.46 | 416,432 | +0.85(+2.38%) |
Jan 09, 2006 | 35.93 | 36.07 | 35.59 | 35.61 | 237,991 | -0.25(-0.69%) |
Jan 06, 2006 | 35.50 | 35.90 | 35.37 | 35.86 | 259,875 | +0.59(+1.67%) |
Jan 05, 2006 | 35.52 | 35.55 | 34.98 | 35.27 | 210,004 | -0.22(-0.62%) |
Jan 04, 2006 | 35.07 | 35.60 | 34.86 | 35.49 | 602,343 | +0.42(+1.19%) |
Jan 03, 2006 | 34.71 | 35.38 | 34.55 | 35.07 | 631,592 | +0.55(+1.60%) |
Dec 30, 2005 | 34.65 | 34.65 | 34.28 | 34.52 | 170,444 | -0.13(-0.38%) |
Dec 29, 2005 | 34.55 | 34.86 | 34.50 | 34.65 | 375,714 | +0.23(+0.66%) |
Dec 28, 2005 | 34.72 | 34.85 | 34.24 | 34.43 | 321,004 | -0.20(-0.58%) |
Dec 27, 2005 | 35.35 | 35.35 | 34.60 | 34.63 | 271,975 | -0.72(-2.04%) |
Dec 23, 2005 | 35.21 | 35.44 | 34.92 | 35.35 | 265,767 | +0.16(+0.46%) |
Dec 22, 2005 | 35.61 | 35.72 | 35.14 | 35.19 | 329,736 | -0.35(-0.99%) |
Dec 21, 2005 | 35.86 | 36.10 | 35.42 | 35.54 | 234,940 | -0.31(-0.87%) |
Dec 20, 2005 | 35.66 | 36.06 | 35.66 | 35.85 | 153,189 | -0.05(-0.13%) |
Dec 19, 2005 | 35.97 | 36.12 | 35.51 | 35.90 | 442,525 | -0.24(-0.66%) |
Dec 16, 2005 | 36.59 | 36.59 | 36.09 | 36.14 | 547,422 | -0.46(-1.25%) |
Dec 15, 2005 | 36.74 | 36.76 | 36.03 | 36.59 | 456,939 | -0.09(-0.23%) |
Dec 14, 2005 | 36.55 | 36.96 | 36.09 | 36.68 | 497,235 | +0.18(+0.49%) |
Dec 13, 2005 | 36.68 | 36.90 | 36.47 | 36.50 | 605,499 | -0.25(-0.67%) |
Dec 12, 2005 | 36.21 | 36.88 | 36.35 | 36.74 | 235,361 | +0.53(+1.47%) |
Dec 09, 2005 | 36.96 | 36.96 | 36.13 | 36.21 | 284,495 | -0.51(-1.40%) |
Dec 08, 2005 | 36.12 | 36.81 | 36.11 | 36.73 | 278,287 | +0.60(+1.66%) |
Dec 07, 2005 | 36.64 | 36.71 | 36.12 | 36.13 | 301,645 | -0.15(-0.42%) |
Dec 06, 2005 | 36.16 | 36.59 | 36.11 | 36.28 | 293,438 | -0.08(-0.21%) |
Dec 05, 2005 | 36.41 | 36.78 | 36.06 | 36.35 | 486,504 | -0.07(-0.18%) |
Dec 02, 2005 | 36.26 | 36.57 | 35.69 | 36.42 | 907,355 | +0.68(+1.91%) |