Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.69 | 38.84 | 37.51 | 38.73 | 982,712 | +1.04(+2.76%) |
Feb 27, 2006 | 37.11 | 37.90 | 36.50 | 37.69 | 827,663 | +0.68(+1.84%) |
Feb 24, 2006 | 37.01 | 37.17 | 36.00 | 37.01 | 603,205 | +0.00(+0.00%) |
Feb 23, 2006 | 36.82 | 37.19 | 36.49 | 37.01 | 415,550 | +0.28(+0.77%) |
Feb 22, 2006 | 36.76 | 36.79 | 35.98 | 36.72 | 445,827 | +0.02(+0.07%) |
Feb 21, 2006 | 36.47 | 36.91 | 36.29 | 36.70 | 399,433 | +0.42(+1.17%) |
Feb 17, 2006 | 36.58 | 36.71 | 35.52 | 36.27 | 366,284 | -0.15(-0.41%) |
Feb 16, 2006 | 36.62 | 36.99 | 36.37 | 36.42 | 685,977 | -0.14(-0.39%) |
Feb 15, 2006 | 35.98 | 36.58 | 35.33 | 36.57 | 535,594 | +0.42(+1.15%) |
Feb 14, 2006 | 35.34 | 36.57 | 34.70 | 36.15 | 391,410 | +0.81(+2.31%) |
Feb 13, 2006 | 35.79 | 35.85 | 34.96 | 35.34 | 352,681 | -0.41(-1.14%) |
Feb 10, 2006 | 35.35 | 35.90 | 34.63 | 35.74 | 402,784 | +0.53(+1.51%) |
Feb 09, 2006 | 35.48 | 35.94 | 35.14 | 35.21 | 347,578 | -0.08(-0.24%) |
Feb 08, 2006 | 35.28 | 35.45 | 34.60 | 35.29 | 667,117 | +0.27(+0.76%) |
Feb 07, 2006 | 36.37 | 36.37 | 34.91 | 35.03 | 519,759 | -1.23(-3.39%) |
Feb 06, 2006 | 36.81 | 36.92 | 35.98 | 36.26 | 617,727 | -0.37(-1.02%) |
Feb 03, 2006 | 37.05 | 37.05 | 36.17 | 36.63 | 666,502 | -0.29(-0.79%) |
Feb 02, 2006 | 36.32 | 37.07 | 35.48 | 36.92 | 1,971,156 | +1.48(+4.17%) |
Feb 01, 2006 | 35.31 | 35.72 | 34.89 | 35.44 | 656,507 | +0.28(+0.80%) |
Jan 31, 2006 | 35.00 | 35.41 | 34.33 | 35.16 | 478,260 | +0.25(+0.71%) |
Jan 30, 2006 | 33.91 | 35.11 | 33.77 | 34.91 | 402,635 | +1.18(+3.50%) |
Jan 27, 2006 | 34.54 | 34.54 | 33.31 | 33.73 | 498,453 | -0.62(-1.79%) |
Jan 26, 2006 | 33.28 | 34.41 | 33.28 | 34.35 | 480,694 | +1.10(+3.30%) |
Jan 25, 2006 | 34.48 | 34.54 | 33.20 | 33.25 | 586,724 | -0.98(-2.87%) |
Jan 24, 2006 | 33.13 | 34.50 | 33.13 | 34.23 | 686,375 | +1.23(+3.73%) |
Jan 23, 2006 | 34.20 | 34.25 | 32.18 | 33.00 | 800,536 | -1.01(-2.98%) |
Jan 20, 2006 | 33.65 | 34.44 | 33.65 | 34.01 | 577,731 | +0.36(+1.06%) |
Jan 19, 2006 | 33.15 | 33.76 | 32.89 | 33.66 | 748,688 | +0.72(+2.20%) |
Jan 18, 2006 | 33.47 | 33.87 | 32.88 | 32.93 | 1,160,526 | -0.66(-1.98%) |
Jan 17, 2006 | 34.33 | 34.56 | 33.56 | 33.60 | 537,034 | -0.68(-1.99%) |
Jan 13, 2006 | 33.98 | 34.78 | 33.96 | 34.28 | 573,879 | +0.17(+0.51%) |
Jan 12, 2006 | 34.60 | 34.60 | 33.96 | 34.11 | 328,431 | -0.41(-1.18%) |
Jan 11, 2006 | 34.90 | 35.04 | 33.98 | 34.51 | 326,949 | -0.24(-0.69%) |
Jan 10, 2006 | 34.70 | 34.91 | 34.08 | 34.75 | 479,358 | +0.17(+0.50%) |
Jan 09, 2006 | 34.20 | 34.69 | 34.08 | 34.58 | 397,503 | +0.42(+1.24%) |
Jan 06, 2006 | 35.14 | 35.14 | 33.99 | 34.15 | 702,270 | -0.65(-1.86%) |
Jan 05, 2006 | 35.27 | 35.64 | 34.80 | 34.80 | 471,924 | -0.42(-1.18%) |
Jan 04, 2006 | 34.79 | 35.54 | 34.50 | 35.22 | 537,392 | +0.47(+1.36%) |
Jan 03, 2006 | 35.01 | 35.32 | 33.49 | 34.75 | 515,224 | +0.05(+0.14%) |
Dec 30, 2005 | 35.12 | 35.29 | 34.50 | 34.70 | 247,701 | -0.66(-1.86%) |
Dec 29, 2005 | 35.01 | 35.88 | 34.98 | 35.35 | 378,206 | +0.07(+0.21%) |
Dec 28, 2005 | 34.61 | 35.34 | 34.33 | 35.28 | 485,549 | +0.10(+0.28%) |
Dec 27, 2005 | 36.24 | 36.24 | 34.94 | 35.18 | 265,031 | -0.86(-2.38%) |
Dec 23, 2005 | 36.27 | 36.30 | 35.58 | 36.03 | 255,102 | -0.14(-0.39%) |
Dec 22, 2005 | 36.47 | 36.47 | 35.86 | 36.17 | 357,745 | -0.17(-0.46%) |
Dec 21, 2005 | 36.07 | 36.87 | 35.79 | 36.34 | 547,972 | +0.38(+1.06%) |
Dec 20, 2005 | 35.33 | 36.27 | 35.29 | 35.96 | 378,047 | +0.64(+1.81%) |
Dec 19, 2005 | 36.15 | 36.16 | 35.09 | 35.32 | 244,789 | -0.67(-1.87%) |
Dec 16, 2005 | 36.53 | 36.53 | 35.98 | 35.99 | 216,760 | -0.32(-0.87%) |
Dec 15, 2005 | 36.53 | 36.53 | 35.59 | 36.31 | 333,031 | +0.01(+0.02%) |
Dec 14, 2005 | 36.02 | 36.57 | 35.93 | 36.30 | 311,673 | +0.27(+0.74%) |
Dec 13, 2005 | 36.24 | 36.26 | 35.65 | 36.03 | 390,282 | -0.24(-0.66%) |
Dec 12, 2005 | 36.22 | 36.90 | 35.95 | 36.27 | 456,138 | +0.01(+0.02%) |
Dec 09, 2005 | 36.39 | 36.62 | 36.12 | 36.27 | 360,091 | +0.02(+0.07%) |
Dec 08, 2005 | 36.78 | 36.99 | 36.15 | 36.24 | 403,979 | -0.34(-0.93%) |
Dec 07, 2005 | 36.96 | 36.99 | 35.80 | 36.58 | 600,609 | +0.01(+0.02%) |
Dec 06, 2005 | 36.12 | 36.95 | 35.78 | 36.57 | 933,687 | +0.63(+1.76%) |
Dec 05, 2005 | 34.99 | 36.37 | 34.18 | 35.94 | 1,306,997 | +1.10(+3.15%) |
Dec 02, 2005 | 35.71 | 35.71 | 34.72 | 34.84 | 435,452 | -0.73(-2.06%) |