Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.57 | 40.19 | 39.58 | 39.81 | 1,040,753 | -0.76(-1.88%) |
Feb 27, 2006 | 40.35 | 40.62 | 40.28 | 40.57 | 786,983 | +0.11(+0.27%) |
Feb 24, 2006 | 40.19 | 40.51 | 40.16 | 40.46 | 761,824 | +0.05(+0.12%) |
Feb 23, 2006 | 40.48 | 40.52 | 40.30 | 40.42 | 1,131,762 | +0.37(+0.93%) |
Feb 22, 2006 | 39.70 | 40.13 | 39.70 | 40.04 | 899,171 | +0.65(+1.66%) |
Feb 21, 2006 | 39.64 | 39.72 | 39.37 | 39.39 | 806,109 | -0.19(-0.49%) |
Feb 17, 2006 | 39.54 | 39.67 | 39.40 | 39.58 | 578,267 | +0.05(+0.12%) |
Feb 16, 2006 | 39.39 | 39.56 | 39.22 | 39.54 | 1,007,379 | +0.34(+0.87%) |
Feb 15, 2006 | 39.30 | 39.58 | 38.99 | 39.19 | 588,793 | +0.27(+0.70%) |
Feb 14, 2006 | 38.41 | 38.96 | 38.31 | 38.92 | 808,804 | +0.55(+1.44%) |
Feb 13, 2006 | 38.40 | 38.62 | 38.27 | 38.37 | 1,044,476 | -0.65(-1.66%) |
Feb 10, 2006 | 39.29 | 39.43 | 38.84 | 39.01 | 684,422 | -0.12(-0.30%) |
Feb 09, 2006 | 39.33 | 39.41 | 39.05 | 39.13 | 573,775 | +0.07(+0.18%) |
Feb 08, 2006 | 38.77 | 39.18 | 38.70 | 39.06 | 606,892 | +0.40(+1.03%) |
Feb 07, 2006 | 38.91 | 39.21 | 38.66 | 38.66 | 703,035 | -0.41(-1.04%) |
Feb 06, 2006 | 39.12 | 39.20 | 38.98 | 39.07 | 822,924 | -0.18(-0.46%) |
Feb 03, 2006 | 38.97 | 39.50 | 38.95 | 39.25 | 1,123,290 | -0.60(-1.51%) |
Feb 02, 2006 | 40.35 | 40.55 | 39.75 | 39.85 | 1,145,625 | -0.83(-2.05%) |
Feb 01, 2006 | 39.79 | 40.71 | 39.79 | 40.68 | 1,795,390 | +0.66(+1.65%) |
Jan 31, 2006 | 39.81 | 40.14 | 39.69 | 40.02 | 1,547,139 | +0.51(+1.30%) |
Jan 30, 2006 | 39.33 | 39.61 | 39.30 | 39.51 | 1,500,801 | +0.24(+0.62%) |
Jan 27, 2006 | 39.18 | 39.40 | 39.09 | 39.26 | 2,763,235 | -0.10(-0.26%) |
Jan 26, 2006 | 39.28 | 39.53 | 39.18 | 39.37 | 2,789,805 | +0.65(+1.67%) |
Jan 25, 2006 | 38.28 | 38.94 | 38.27 | 38.72 | 6,856,935 | +3.31(+9.35%) |
Jan 24, 2006 | 35.09 | 35.46 | 35.02 | 35.41 | 1,090,429 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.18 | 34.82 | 34.88 | 1,548,551 | +0.60(+1.75%) |
Jan 20, 2006 | 34.85 | 34.89 | 34.24 | 34.28 | 2,226,042 | -0.86(-2.46%) |
Jan 19, 2006 | 34.96 | 35.35 | 34.92 | 35.14 | 1,802,963 | -0.22(-0.62%) |
Jan 18, 2006 | 35.26 | 35.44 | 35.16 | 35.36 | 2,670,686 | -0.44(-1.22%) |
Jan 17, 2006 | 35.75 | 35.87 | 35.59 | 35.80 | 1,658,043 | -0.33(-0.93%) |
Jan 13, 2006 | 35.77 | 36.16 | 35.77 | 36.13 | 817,661 | +0.30(+0.85%) |
Jan 12, 2006 | 35.89 | 36.05 | 35.74 | 35.83 | 1,346,382 | -0.51(-1.39%) |
Jan 11, 2006 | 36.04 | 36.45 | 35.96 | 36.33 | 2,426,414 | -0.57(-1.54%) |
Jan 10, 2006 | 37.34 | 38.13 | 36.74 | 36.90 | 4,020,534 | -1.12(-2.95%) |
Jan 09, 2006 | 38.03 | 38.06 | 37.74 | 38.03 | 1,442,910 | -0.02(-0.06%) |
Jan 06, 2006 | 37.88 | 38.13 | 37.64 | 38.05 | 2,416,145 | +0.70(+1.88%) |
Jan 05, 2006 | 37.33 | 37.43 | 37.22 | 37.35 | 1,932,223 | +0.87(+2.39%) |
Jan 04, 2006 | 36.19 | 36.48 | 36.07 | 36.48 | 1,366,663 | +0.68(+1.89%) |
Jan 03, 2006 | 35.53 | 35.98 | 35.38 | 35.80 | 4,133,107 | +0.69(+1.95%) |
Dec 30, 2005 | 35.17 | 35.26 | 34.99 | 35.11 | 898,657 | -0.37(-1.03%) |
Dec 29, 2005 | 35.75 | 35.78 | 35.45 | 35.48 | 859,636 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.98 | 35.57 | 35.66 | 553,237 | +0.23(+0.64%) |
Dec 27, 2005 | 35.66 | 35.74 | 35.39 | 35.43 | 370,450 | -0.13(-0.37%) |
Dec 23, 2005 | 35.56 | 35.67 | 35.46 | 35.56 | 558,885 | -0.16(-0.46%) |
Dec 22, 2005 | 35.55 | 35.73 | 35.49 | 35.73 | 667,222 | +0.16(+0.46%) |
Dec 21, 2005 | 35.48 | 35.61 | 35.41 | 35.56 | 772,863 | +0.16(+0.46%) |
Dec 20, 2005 | 35.47 | 35.49 | 35.21 | 35.40 | 952,826 | -0.41(-1.15%) |
Dec 19, 2005 | 36.08 | 36.19 | 35.80 | 35.81 | 937,166 | -0.28(-0.78%) |
Dec 16, 2005 | 36.22 | 36.22 | 35.93 | 36.09 | 548,359 | -0.08(-0.22%) |
Dec 15, 2005 | 36.12 | 36.23 | 35.97 | 36.17 | 808,034 | +0.02(+0.06%) |
Dec 14, 2005 | 36.04 | 36.20 | 36.02 | 36.15 | 913,804 | -0.01(-0.02%) |
Dec 13, 2005 | 35.87 | 36.26 | 35.86 | 36.16 | 919,324 | +0.09(+0.26%) |
Dec 12, 2005 | 36.02 | 36.14 | 35.82 | 36.06 | 851,164 | +0.30(+0.85%) |
Dec 09, 2005 | 35.56 | 35.81 | 35.46 | 35.76 | 530,260 | +0.25(+0.70%) |
Dec 08, 2005 | 35.46 | 35.83 | 35.32 | 35.51 | 1,354,854 | +0.22(+0.62%) |
Dec 07, 2005 | 35.39 | 35.49 | 35.10 | 35.29 | 774,917 | -0.44(-1.22%) |
Dec 06, 2005 | 35.64 | 35.90 | 35.47 | 35.73 | 759,642 | +0.24(+0.68%) |
Dec 05, 2005 | 35.63 | 35.66 | 35.27 | 35.49 | 843,975 | -0.03(-0.09%) |
Dec 02, 2005 | 35.30 | 35.56 | 35.23 | 35.52 | 736,409 | +0.10(+0.29%) |