Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.96 | 40.93 | 40.27 | 40.27 | 363,233 | -0.69(-1.68%) |
Feb 27, 2006 | 40.86 | 41.05 | 40.72 | 40.96 | 584,654 | +0.14(+0.34%) |
Feb 24, 2006 | 41.31 | 41.31 | 40.73 | 40.82 | 659,428 | -0.48(-1.17%) |
Feb 23, 2006 | 41.33 | 41.88 | 41.09 | 41.30 | 626,768 | -0.10(-0.25%) |
Feb 22, 2006 | 40.63 | 41.70 | 40.35 | 41.40 | 496,021 | +0.79(+1.95%) |
Feb 21, 2006 | 40.91 | 40.91 | 40.16 | 40.61 | 394,711 | +0.07(+0.16%) |
Feb 17, 2006 | 40.81 | 40.85 | 40.23 | 40.55 | 828,851 | -0.21(-0.53%) |
Feb 16, 2006 | 40.58 | 40.78 | 40.27 | 40.76 | 443,486 | +0.28(+0.69%) |
Feb 15, 2006 | 40.49 | 40.76 | 40.15 | 40.48 | 423,074 | -0.20(-0.48%) |
Feb 14, 2006 | 40.24 | 40.93 | 40.02 | 40.68 | 764,391 | +0.51(+1.27%) |
Feb 13, 2006 | 40.02 | 40.32 | 39.74 | 40.16 | 525,673 | +0.10(+0.26%) |
Feb 10, 2006 | 39.79 | 40.14 | 39.55 | 40.06 | 436,181 | +0.31(+0.77%) |
Feb 09, 2006 | 40.14 | 40.49 | 39.71 | 39.75 | 440,693 | -0.28(-0.70%) |
Feb 08, 2006 | 39.98 | 40.11 | 39.60 | 40.03 | 487,534 | +0.15(+0.37%) |
Feb 07, 2006 | 40.49 | 40.58 | 39.79 | 39.88 | 788,349 | -0.83(-2.03%) |
Feb 06, 2006 | 40.63 | 40.86 | 40.06 | 40.71 | 649,544 | +0.01(+0.02%) |
Feb 03, 2006 | 41.11 | 41.12 | 40.37 | 40.70 | 1,515,783 | -0.64(-1.55%) |
Feb 02, 2006 | 37.70 | 41.35 | 37.42 | 41.35 | 3,919,829 | +1.61(+4.05%) |
Feb 01, 2006 | 39.09 | 39.75 | 39.00 | 39.74 | 1,190,366 | +0.41(+1.04%) |
Jan 31, 2006 | 39.56 | 39.62 | 38.74 | 39.33 | 1,546,079 | -0.20(-0.49%) |
Jan 30, 2006 | 39.56 | 40.00 | 39.37 | 39.52 | 935,855 | +0.01(+0.02%) |
Jan 27, 2006 | 39.33 | 39.51 | 39.08 | 39.51 | 989,142 | +0.20(+0.50%) |
Jan 26, 2006 | 39.19 | 39.66 | 39.14 | 39.32 | 1,028,678 | +0.31(+0.79%) |
Jan 25, 2006 | 39.00 | 39.36 | 38.78 | 39.01 | 744,731 | +0.11(+0.29%) |
Jan 24, 2006 | 38.14 | 39.04 | 38.14 | 38.90 | 1,111,617 | +0.99(+2.60%) |
Jan 23, 2006 | 38.05 | 38.16 | 37.66 | 37.91 | 582,291 | +0.09(+0.25%) |
Jan 20, 2006 | 38.21 | 38.28 | 37.70 | 37.82 | 643,098 | -0.41(-1.07%) |
Jan 19, 2006 | 37.65 | 38.35 | 37.56 | 38.23 | 1,451,860 | +0.57(+1.51%) |
Jan 18, 2006 | 35.96 | 37.73 | 35.95 | 37.66 | 1,258,479 | +1.47(+4.06%) |
Jan 17, 2006 | 36.21 | 36.30 | 36.08 | 36.19 | 278,790 | -0.20(-0.56%) |
Jan 13, 2006 | 36.58 | 36.81 | 36.36 | 36.39 | 418,024 | -0.01(-0.03%) |
Jan 12, 2006 | 37.13 | 37.13 | 36.29 | 36.40 | 605,174 | -0.73(-1.96%) |
Jan 11, 2006 | 37.23 | 37.23 | 36.49 | 37.13 | 1,128,699 | +0.46(+1.24%) |
Jan 10, 2006 | 36.12 | 36.80 | 36.04 | 36.67 | 803,712 | +0.56(+1.55%) |
Jan 09, 2006 | 36.12 | 36.67 | 36.04 | 36.12 | 890,841 | -0.01(-0.03%) |
Jan 06, 2006 | 35.46 | 36.21 | 35.46 | 36.12 | 2,023,945 | +0.84(+2.37%) |
Jan 05, 2006 | 35.37 | 35.73 | 35.17 | 35.29 | 1,154,591 | +0.06(+0.16%) |
Jan 04, 2006 | 34.41 | 35.37 | 34.41 | 35.23 | 1,045,115 | +0.83(+2.41%) |
Jan 03, 2006 | 33.60 | 34.70 | 33.49 | 34.40 | 1,198,101 | +1.27(+3.82%) |
Dec 30, 2005 | 33.09 | 33.25 | 32.49 | 33.14 | 866,238 | -0.04(-0.11%) |
Dec 29, 2005 | 33.58 | 33.70 | 33.08 | 33.17 | 678,766 | -0.55(-1.63%) |
Dec 28, 2005 | 33.55 | 33.96 | 33.41 | 33.72 | 754,077 | +0.18(+0.53%) |
Dec 27, 2005 | 33.95 | 34.34 | 33.36 | 33.55 | 705,840 | -0.40(-1.18%) |
Dec 23, 2005 | 32.76 | 33.99 | 32.70 | 33.95 | 896,105 | +1.20(+3.67%) |
Dec 22, 2005 | 32.95 | 33.03 | 32.61 | 32.75 | 736,888 | -0.05(-0.14%) |
Dec 21, 2005 | 32.94 | 33.22 | 32.65 | 32.79 | 593,356 | -0.18(-0.54%) |
Dec 20, 2005 | 32.86 | 33.14 | 32.64 | 32.97 | 801,456 | +0.25(+0.77%) |
Dec 19, 2005 | 33.37 | 33.37 | 32.65 | 32.72 | 987,853 | -0.65(-1.95%) |
Dec 16, 2005 | 33.63 | 33.74 | 33.28 | 33.37 | 1,042,967 | -0.26(-0.77%) |
Dec 15, 2005 | 34.39 | 34.39 | 33.33 | 33.63 | 1,657,273 | -0.75(-2.19%) |
Dec 14, 2005 | 33.88 | 34.48 | 33.88 | 34.38 | 1,265,355 | +0.61(+1.79%) |
Dec 13, 2005 | 34.44 | 34.49 | 33.70 | 33.78 | 588,200 | -0.61(-1.79%) |
Dec 12, 2005 | 34.39 | 34.72 | 34.09 | 34.39 | 505,046 | +0.23(+0.68%) |
Dec 09, 2005 | 34.25 | 34.91 | 34.16 | 34.16 | 694,344 | +0.23(+0.69%) |
Dec 08, 2005 | 34.13 | 34.39 | 33.84 | 33.93 | 394,282 | -0.15(-0.44%) |
Dec 07, 2005 | 34.49 | 34.58 | 33.94 | 34.08 | 662,436 | -0.36(-1.05%) |
Dec 06, 2005 | 34.68 | 34.89 | 34.44 | 34.44 | 415,768 | -0.14(-0.40%) |
Dec 05, 2005 | 34.81 | 34.91 | 34.37 | 34.58 | 537,061 | -0.33(-0.93%) |
Dec 02, 2005 | 35.35 | 35.60 | 34.90 | 34.91 | 629,347 | -0.53(-1.50%) |