Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.58 | 40.20 | 39.59 | 39.82 | 1,040,481 | -0.76(-1.88%) |
Feb 27, 2006 | 40.36 | 40.63 | 40.30 | 40.58 | 786,777 | +0.11(+0.27%) |
Feb 24, 2006 | 40.20 | 40.52 | 40.17 | 40.47 | 761,625 | +0.05(+0.12%) |
Feb 23, 2006 | 40.49 | 40.53 | 40.31 | 40.43 | 1,131,466 | +0.37(+0.93%) |
Feb 22, 2006 | 39.71 | 40.14 | 39.71 | 40.05 | 898,936 | +0.65(+1.66%) |
Feb 21, 2006 | 39.65 | 39.73 | 39.38 | 39.40 | 805,898 | -0.19(-0.49%) |
Feb 17, 2006 | 39.55 | 39.68 | 39.41 | 39.59 | 578,116 | +0.05(+0.12%) |
Feb 16, 2006 | 39.40 | 39.57 | 39.23 | 39.55 | 1,007,116 | +0.34(+0.87%) |
Feb 15, 2006 | 39.31 | 39.59 | 39.00 | 39.20 | 588,639 | +0.27(+0.70%) |
Feb 14, 2006 | 38.42 | 38.97 | 38.32 | 38.93 | 808,593 | +0.55(+1.44%) |
Feb 13, 2006 | 38.41 | 38.63 | 38.28 | 38.38 | 1,044,203 | -0.65(-1.66%) |
Feb 10, 2006 | 39.30 | 39.44 | 38.85 | 39.03 | 684,243 | -0.12(-0.30%) |
Feb 09, 2006 | 39.34 | 39.42 | 39.06 | 39.14 | 573,625 | +0.07(+0.18%) |
Feb 08, 2006 | 38.78 | 39.19 | 38.71 | 39.07 | 606,733 | +0.40(+1.03%) |
Feb 07, 2006 | 38.92 | 39.22 | 38.67 | 38.67 | 702,851 | -0.41(-1.04%) |
Feb 06, 2006 | 39.13 | 39.21 | 38.99 | 39.08 | 822,709 | -0.18(-0.46%) |
Feb 03, 2006 | 38.98 | 39.51 | 38.96 | 39.26 | 1,122,996 | -0.60(-1.51%) |
Feb 02, 2006 | 40.37 | 40.56 | 39.76 | 39.86 | 1,145,325 | -0.83(-2.05%) |
Feb 01, 2006 | 39.80 | 40.72 | 39.80 | 40.69 | 1,794,921 | +0.66(+1.65%) |
Jan 31, 2006 | 39.82 | 40.15 | 39.70 | 40.03 | 1,546,735 | +0.51(+1.30%) |
Jan 30, 2006 | 39.34 | 39.62 | 39.31 | 39.52 | 1,500,408 | +0.24(+0.62%) |
Jan 27, 2006 | 39.19 | 39.41 | 39.10 | 39.27 | 2,762,512 | -0.10(-0.26%) |
Jan 26, 2006 | 39.29 | 39.54 | 39.19 | 39.38 | 2,789,076 | +0.65(+1.67%) |
Jan 25, 2006 | 38.29 | 38.95 | 38.28 | 38.73 | 6,855,143 | +3.31(+9.35%) |
Jan 24, 2006 | 35.10 | 35.47 | 35.03 | 35.42 | 1,090,144 | +0.53(+1.52%) |
Jan 23, 2006 | 35.18 | 35.19 | 34.83 | 34.89 | 1,548,146 | +0.60(+1.75%) |
Jan 20, 2006 | 34.86 | 34.90 | 34.25 | 34.29 | 2,225,461 | -0.87(-2.46%) |
Jan 19, 2006 | 34.97 | 35.35 | 34.93 | 35.15 | 1,802,492 | -0.22(-0.62%) |
Jan 18, 2006 | 35.27 | 35.45 | 35.17 | 35.37 | 2,669,988 | -0.44(-1.22%) |
Jan 17, 2006 | 35.76 | 35.88 | 35.60 | 35.81 | 1,657,610 | -0.34(-0.93%) |
Jan 13, 2006 | 35.78 | 36.17 | 35.78 | 36.14 | 817,448 | +0.30(+0.85%) |
Jan 12, 2006 | 35.90 | 36.06 | 35.74 | 35.84 | 1,346,030 | -0.51(-1.39%) |
Jan 11, 2006 | 36.05 | 36.46 | 35.97 | 36.34 | 2,425,780 | -0.57(-1.54%) |
Jan 10, 2006 | 37.35 | 38.14 | 36.75 | 36.91 | 4,019,483 | -1.12(-2.95%) |
Jan 09, 2006 | 38.04 | 38.07 | 37.75 | 38.04 | 1,442,532 | -0.02(-0.06%) |
Jan 06, 2006 | 37.89 | 38.14 | 37.65 | 38.06 | 2,415,514 | +0.70(+1.88%) |
Jan 05, 2006 | 37.34 | 37.44 | 37.23 | 37.36 | 1,931,718 | +0.87(+2.39%) |
Jan 04, 2006 | 36.20 | 36.48 | 36.08 | 36.48 | 1,366,306 | +0.68(+1.89%) |
Jan 03, 2006 | 35.54 | 35.99 | 35.39 | 35.81 | 4,132,027 | +0.69(+1.95%) |
Dec 30, 2005 | 35.18 | 35.27 | 35.00 | 35.12 | 898,423 | -0.37(-1.03%) |
Dec 29, 2005 | 35.76 | 35.79 | 35.46 | 35.49 | 859,411 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.99 | 35.58 | 35.67 | 553,092 | +0.23(+0.64%) |
Dec 27, 2005 | 35.67 | 35.75 | 35.40 | 35.44 | 370,354 | -0.13(-0.37%) |
Dec 23, 2005 | 35.57 | 35.68 | 35.47 | 35.57 | 558,739 | -0.16(-0.46%) |
Dec 22, 2005 | 35.56 | 35.74 | 35.50 | 35.74 | 667,047 | +0.16(+0.46%) |
Dec 21, 2005 | 35.49 | 35.62 | 35.42 | 35.57 | 772,661 | +0.16(+0.46%) |
Dec 20, 2005 | 35.48 | 35.49 | 35.22 | 35.41 | 952,577 | -0.41(-1.15%) |
Dec 19, 2005 | 36.09 | 36.20 | 35.81 | 35.82 | 936,921 | -0.28(-0.78%) |
Dec 16, 2005 | 36.23 | 36.23 | 35.94 | 36.10 | 548,216 | -0.08(-0.22%) |
Dec 15, 2005 | 36.13 | 36.24 | 35.98 | 36.18 | 807,823 | +0.02(+0.06%) |
Dec 14, 2005 | 36.05 | 36.21 | 36.02 | 36.16 | 913,565 | -0.01(-0.02%) |
Dec 13, 2005 | 35.88 | 36.27 | 35.87 | 36.17 | 919,083 | +0.09(+0.26%) |
Dec 12, 2005 | 36.03 | 36.15 | 35.83 | 36.07 | 850,941 | +0.30(+0.85%) |
Dec 09, 2005 | 35.57 | 35.81 | 35.47 | 35.77 | 530,122 | +0.25(+0.70%) |
Dec 08, 2005 | 35.47 | 35.84 | 35.33 | 35.52 | 1,354,500 | +0.22(+0.62%) |
Dec 07, 2005 | 35.40 | 35.49 | 35.11 | 35.30 | 774,715 | -0.44(-1.22%) |
Dec 06, 2005 | 35.65 | 35.91 | 35.48 | 35.74 | 759,444 | +0.24(+0.68%) |
Dec 05, 2005 | 35.64 | 35.67 | 35.28 | 35.49 | 843,755 | -0.03(-0.09%) |
Dec 02, 2005 | 35.31 | 35.57 | 35.24 | 35.53 | 736,216 | +0.10(+0.29%) |