Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.73 | 38.75 | 38.26 | 38.50 | 2,131,181 | -0.23(-0.59%) |
Feb 27, 2006 | 38.38 | 38.87 | 38.38 | 38.73 | 956,158 | +0.30(+0.77%) |
Feb 24, 2006 | 38.59 | 38.69 | 38.22 | 38.43 | 983,851 | -0.15(-0.40%) |
Feb 23, 2006 | 38.80 | 38.83 | 38.41 | 38.59 | 993,975 | -0.21(-0.55%) |
Feb 22, 2006 | 38.08 | 38.88 | 38.08 | 38.80 | 1,304,109 | +0.87(+2.28%) |
Feb 21, 2006 | 38.18 | 38.23 | 37.87 | 37.93 | 932,782 | -0.20(-0.53%) |
Feb 17, 2006 | 38.28 | 38.31 | 37.88 | 38.14 | 1,177,405 | -0.17(-0.44%) |
Feb 16, 2006 | 37.93 | 38.33 | 37.76 | 38.30 | 1,028,666 | +0.38(+0.99%) |
Feb 15, 2006 | 37.88 | 38.33 | 37.69 | 37.93 | 974,024 | -0.03(-0.09%) |
Feb 14, 2006 | 37.14 | 38.20 | 37.13 | 37.96 | 1,565,407 | +0.75(+2.02%) |
Feb 13, 2006 | 37.12 | 37.41 | 37.07 | 37.21 | 1,033,281 | -0.04(-0.11%) |
Feb 10, 2006 | 37.25 | 37.38 | 37.01 | 37.25 | 1,255,869 | -0.05(-0.14%) |
Feb 09, 2006 | 37.16 | 37.63 | 36.97 | 37.30 | 1,662,780 | +0.14(+0.38%) |
Feb 08, 2006 | 37.06 | 37.20 | 36.67 | 37.16 | 933,973 | +0.39(+1.06%) |
Feb 07, 2006 | 36.87 | 36.99 | 36.62 | 36.77 | 1,363,217 | -0.19(-0.51%) |
Feb 06, 2006 | 36.92 | 36.99 | 36.80 | 36.96 | 727,912 | +0.00(+0.00%) |
Feb 03, 2006 | 36.86 | 37.28 | 36.73 | 36.96 | 968,069 | -0.13(-0.36%) |
Feb 02, 2006 | 37.30 | 37.30 | 36.96 | 37.09 | 1,066,632 | -0.03(-0.07%) |
Feb 01, 2006 | 37.26 | 37.45 | 36.98 | 37.12 | 1,485,603 | -0.13(-0.36%) |
Jan 31, 2006 | 37.57 | 37.61 | 37.24 | 37.26 | 2,449,801 | -0.24(-0.63%) |
Jan 30, 2006 | 37.88 | 37.89 | 37.48 | 37.49 | 1,191,252 | -0.32(-0.85%) |
Jan 27, 2006 | 37.73 | 38.20 | 37.34 | 37.81 | 1,958,471 | +0.02(+0.05%) |
Jan 26, 2006 | 37.63 | 37.89 | 37.38 | 37.79 | 1,314,829 | +0.58(+1.55%) |
Jan 25, 2006 | 37.32 | 37.40 | 37.07 | 37.22 | 1,203,609 | -0.05(-0.13%) |
Jan 24, 2006 | 37.48 | 37.63 | 36.96 | 37.26 | 2,427,617 | +0.64(+1.76%) |
Jan 23, 2006 | 36.87 | 36.93 | 36.48 | 36.62 | 1,989,440 | -0.16(-0.44%) |
Jan 20, 2006 | 37.85 | 37.85 | 36.42 | 36.78 | 3,774,308 | -1.07(-2.82%) |
Jan 19, 2006 | 37.78 | 38.26 | 37.75 | 37.85 | 1,715,635 | -0.42(-1.11%) |
Jan 18, 2006 | 38.56 | 38.92 | 38.09 | 38.27 | 1,047,128 | -0.29(-0.75%) |
Jan 17, 2006 | 38.65 | 38.69 | 38.35 | 38.56 | 1,226,389 | -0.26(-0.67%) |
Jan 13, 2006 | 38.81 | 38.96 | 38.63 | 38.82 | 826,774 | +0.10(+0.26%) |
Jan 12, 2006 | 38.79 | 38.85 | 38.59 | 38.72 | 1,276,564 | -0.07(-0.19%) |
Jan 11, 2006 | 38.96 | 39.05 | 38.64 | 38.79 | 1,217,605 | -0.11(-0.29%) |
Jan 10, 2006 | 38.90 | 38.97 | 38.69 | 38.91 | 2,279,622 | -0.05(-0.14%) |
Jan 09, 2006 | 38.86 | 39.00 | 38.66 | 38.96 | 1,410,563 | +0.26(+0.66%) |
Jan 06, 2006 | 38.96 | 39.01 | 38.14 | 38.71 | 2,034,106 | -0.55(-1.40%) |
Jan 05, 2006 | 38.99 | 39.29 | 38.98 | 39.26 | 1,656,080 | +0.24(+0.60%) |
Jan 04, 2006 | 38.67 | 39.16 | 38.50 | 39.02 | 1,803,032 | +0.34(+0.87%) |
Jan 03, 2006 | 38.19 | 38.75 | 37.96 | 38.69 | 2,552,385 | +0.56(+1.48%) |
Dec 30, 2005 | 38.32 | 38.32 | 37.80 | 38.12 | 833,623 | -0.19(-0.49%) |
Dec 29, 2005 | 38.59 | 38.65 | 38.28 | 38.31 | 624,286 | -0.24(-0.61%) |
Dec 28, 2005 | 38.75 | 38.79 | 38.43 | 38.55 | 1,011,693 | -0.20(-0.52%) |
Dec 27, 2005 | 38.87 | 39.32 | 38.66 | 38.75 | 957,349 | -0.12(-0.31%) |
Dec 23, 2005 | 38.85 | 38.90 | 38.72 | 38.87 | 498,178 | -0.02(-0.05%) |
Dec 22, 2005 | 38.88 | 38.89 | 38.54 | 38.89 | 666,273 | +0.20(+0.52%) |
Dec 21, 2005 | 38.69 | 38.96 | 38.59 | 38.69 | 946,927 | +0.11(+0.28%) |
Dec 20, 2005 | 38.57 | 38.88 | 38.45 | 38.58 | 901,962 | -0.03(-0.09%) |
Dec 19, 2005 | 38.73 | 38.94 | 38.52 | 38.61 | 1,099,686 | -0.17(-0.45%) |
Dec 16, 2005 | 38.54 | 39.05 | 38.52 | 38.79 | 2,320,120 | +0.26(+0.66%) |
Dec 15, 2005 | 38.96 | 38.98 | 38.43 | 38.53 | 1,742,881 | -0.44(-1.14%) |
Dec 14, 2005 | 38.05 | 39.00 | 37.99 | 38.98 | 2,565,487 | +0.99(+2.60%) |
Dec 13, 2005 | 37.73 | 38.08 | 37.55 | 37.99 | 2,480,323 | -0.30(-0.77%) |
Dec 12, 2005 | 38.45 | 38.45 | 38.13 | 38.28 | 1,730,077 | +0.01(+0.04%) |
Dec 09, 2005 | 38.78 | 38.86 | 38.10 | 38.27 | 1,446,297 | +0.01(+0.04%) |
Dec 08, 2005 | 38.42 | 38.57 | 38.06 | 38.26 | 1,486,198 | -0.21(-0.56%) |
Dec 07, 2005 | 38.71 | 38.75 | 38.16 | 38.47 | 1,479,350 | -0.30(-0.78%) |
Dec 06, 2005 | 39.09 | 39.19 | 38.71 | 38.77 | 1,374,086 | -0.04(-0.10%) |
Dec 05, 2005 | 38.96 | 38.96 | 38.57 | 38.81 | 1,059,188 | -0.15(-0.40%) |
Dec 02, 2005 | 38.94 | 39.04 | 38.84 | 38.97 | 1,688,984 | -0.02(-0.05%) |