Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.87 | 38.93 | 38.00 | 38.48 | 1,303,935 | -0.39(-1.00%) |
Feb 27, 2006 | 40.37 | 40.38 | 38.86 | 38.87 | 1,303,381 | -1.96(-4.79%) |
Feb 24, 2006 | 40.85 | 40.96 | 40.69 | 40.83 | 1,052,859 | +0.41(+1.00%) |
Feb 23, 2006 | 39.69 | 40.63 | 39.43 | 40.42 | 1,592,258 | +0.53(+1.33%) |
Feb 22, 2006 | 39.69 | 40.06 | 39.43 | 39.89 | 1,111,388 | -0.25(-0.63%) |
Feb 21, 2006 | 40.28 | 40.56 | 39.87 | 40.14 | 1,253,387 | +0.16(+0.41%) |
Feb 17, 2006 | 40.04 | 40.38 | 39.25 | 39.98 | 1,222,017 | +0.47(+1.19%) |
Feb 16, 2006 | 39.02 | 39.63 | 38.84 | 39.51 | 1,258,043 | +0.72(+1.86%) |
Feb 15, 2006 | 37.93 | 39.24 | 37.71 | 38.79 | 2,571,623 | +1.75(+4.73%) |
Feb 14, 2006 | 36.67 | 37.19 | 36.10 | 37.04 | 1,170,693 | +0.15(+0.42%) |
Feb 13, 2006 | 37.44 | 37.88 | 36.60 | 36.89 | 1,015,724 | -0.48(-1.28%) |
Feb 10, 2006 | 38.28 | 38.36 | 36.76 | 37.37 | 1,506,127 | -0.85(-2.22%) |
Feb 09, 2006 | 39.66 | 39.94 | 38.01 | 38.21 | 1,104,958 | -1.30(-3.29%) |
Feb 08, 2006 | 39.20 | 40.06 | 38.48 | 39.51 | 1,339,962 | +0.32(+0.81%) |
Feb 07, 2006 | 39.92 | 40.01 | 38.63 | 39.20 | 1,836,683 | -1.46(-3.59%) |
Feb 06, 2006 | 40.51 | 40.98 | 40.37 | 40.66 | 847,120 | +0.38(+0.94%) |
Feb 03, 2006 | 40.03 | 40.74 | 39.64 | 40.28 | 941,675 | +0.25(+0.63%) |
Feb 02, 2006 | 40.32 | 40.81 | 39.53 | 40.03 | 1,118,704 | -0.25(-0.63%) |
Feb 01, 2006 | 41.11 | 41.24 | 40.22 | 40.28 | 1,435,293 | -0.82(-2.00%) |
Jan 31, 2006 | 40.77 | 41.44 | 40.54 | 41.10 | 1,044,545 | +0.34(+0.84%) |
Jan 30, 2006 | 40.69 | 41.24 | 40.69 | 40.76 | 1,464,003 | +0.06(+0.16%) |
Jan 27, 2006 | 40.17 | 41.05 | 40.45 | 40.69 | 1,262,699 | +0.53(+1.33%) |
Jan 26, 2006 | 40.78 | 41.49 | 39.16 | 40.16 | 2,333,072 | -1.39(-3.34%) |
Jan 25, 2006 | 42.44 | 42.55 | 40.89 | 41.55 | 1,277,109 | -0.91(-2.15%) |
Jan 24, 2006 | 42.69 | 42.90 | 42.40 | 42.46 | 965,287 | -0.22(-0.51%) |
Jan 23, 2006 | 42.85 | 43.09 | 42.38 | 42.68 | 1,033,127 | +0.05(+0.11%) |
Jan 20, 2006 | 42.58 | 43.12 | 42.38 | 42.63 | 1,098,529 | +0.35(+0.83%) |
Jan 19, 2006 | 41.51 | 42.28 | 41.43 | 42.28 | 1,212,040 | +0.78(+1.87%) |
Jan 18, 2006 | 42.26 | 42.26 | 40.87 | 41.51 | 1,314,688 | -0.75(-1.77%) |
Jan 17, 2006 | 41.99 | 42.35 | 41.94 | 42.26 | 1,019,049 | +0.68(+1.63%) |
Jan 13, 2006 | 41.27 | 41.67 | 41.00 | 41.58 | 1,211,597 | +0.25(+0.61%) |
Jan 12, 2006 | 41.45 | 41.96 | 41.23 | 41.33 | 1,320,452 | +0.10(+0.24%) |
Jan 11, 2006 | 41.33 | 41.50 | 41.03 | 41.23 | 988,676 | -0.10(-0.24%) |
Jan 10, 2006 | 40.78 | 41.66 | 40.73 | 41.33 | 1,093,984 | +0.56(+1.37%) |
Jan 09, 2006 | 40.75 | 40.89 | 40.39 | 40.77 | 1,005,193 | +0.17(+0.42%) |
Jan 06, 2006 | 40.19 | 40.78 | 39.96 | 40.60 | 1,241,637 | +1.04(+2.62%) |
Jan 05, 2006 | 40.44 | 40.44 | 38.95 | 39.56 | 1,266,800 | -0.75(-1.86%) |
Jan 04, 2006 | 40.16 | 40.60 | 39.74 | 40.31 | 1,237,979 | -0.17(-0.42%) |
Jan 03, 2006 | 39.22 | 40.48 | 39.17 | 40.48 | 1,615,758 | +1.68(+4.32%) |
Dec 30, 2005 | 38.54 | 39.13 | 38.20 | 38.80 | 1,439,727 | +0.24(+0.63%) |
Dec 29, 2005 | 38.66 | 39.11 | 38.26 | 38.56 | 1,374,325 | -0.21(-0.54%) |
Dec 28, 2005 | 37.86 | 38.89 | 37.62 | 38.76 | 1,482,848 | +1.31(+3.49%) |
Dec 27, 2005 | 38.01 | 38.09 | 37.13 | 37.46 | 2,419,203 | +0.10(+0.27%) |
Dec 23, 2005 | 37.27 | 37.48 | 36.99 | 37.36 | 882,370 | +0.10(+0.27%) |
Dec 22, 2005 | 36.99 | 37.39 | 36.99 | 37.26 | 1,023,594 | +0.04(+0.10%) |
Dec 21, 2005 | 37.08 | 37.51 | 36.99 | 37.22 | 994,662 | +0.37(+1.00%) |
Dec 20, 2005 | 36.85 | 37.19 | 36.72 | 36.85 | 1,255,161 | +0.14(+0.37%) |
Dec 19, 2005 | 37.31 | 37.57 | 36.54 | 36.72 | 796,129 | -0.46(-1.24%) |
Dec 16, 2005 | 38.13 | 38.13 | 37.15 | 37.18 | 1,715,523 | -0.86(-2.25%) |
Dec 15, 2005 | 38.79 | 38.89 | 37.76 | 38.03 | 1,281,100 | -0.53(-1.38%) |
Dec 14, 2005 | 38.07 | 38.61 | 37.81 | 38.57 | 1,080,682 | +0.63(+1.66%) |
Dec 13, 2005 | 37.35 | 38.57 | 37.32 | 37.93 | 1,161,936 | +0.67(+1.79%) |
Dec 12, 2005 | 36.91 | 37.38 | 36.85 | 37.27 | 1,171,690 | +1.07(+2.97%) |
Dec 09, 2005 | 36.67 | 36.68 | 36.08 | 36.19 | 788,702 | -0.38(-1.04%) |
Dec 08, 2005 | 36.17 | 36.59 | 35.90 | 36.57 | 1,228,224 | +0.48(+1.32%) |
Dec 07, 2005 | 36.36 | 36.49 | 35.65 | 36.09 | 1,042,771 | -0.26(-0.72%) |
Dec 06, 2005 | 37.09 | 37.09 | 36.04 | 36.36 | 670,646 | +0.13(+0.35%) |
Dec 05, 2005 | 36.76 | 36.96 | 35.99 | 36.23 | 855,101 | -0.03(-0.07%) |
Dec 02, 2005 | 36.40 | 36.60 | 35.74 | 36.26 | 950,543 | -0.05(-0.15%) |