Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.15 | 37.47 | 36.49 | 36.81 | 2,000,476 | -0.33(-0.90%) |
Feb 27, 2006 | 37.64 | 37.92 | 37.02 | 37.15 | 1,223,262 | -0.93(-2.44%) |
Feb 24, 2006 | 37.18 | 38.22 | 37.04 | 38.08 | 1,748,332 | +1.34(+3.65%) |
Feb 23, 2006 | 36.78 | 37.51 | 36.17 | 36.74 | 1,319,414 | +0.28(+0.77%) |
Feb 22, 2006 | 36.78 | 36.92 | 36.18 | 36.45 | 1,082,915 | -0.93(-2.48%) |
Feb 21, 2006 | 37.65 | 37.97 | 36.90 | 37.38 | 1,376,854 | +0.57(+1.55%) |
Feb 17, 2006 | 37.02 | 37.48 | 36.38 | 36.81 | 1,806,915 | -0.08(-0.21%) |
Feb 16, 2006 | 36.08 | 37.13 | 35.95 | 36.89 | 1,360,410 | +1.45(+4.10%) |
Feb 15, 2006 | 35.84 | 36.47 | 35.22 | 35.44 | 1,448,455 | -0.18(-0.52%) |
Feb 14, 2006 | 35.21 | 35.96 | 34.55 | 35.62 | 1,956,853 | -0.27(-0.76%) |
Feb 13, 2006 | 36.87 | 37.13 | 35.70 | 35.89 | 1,541,867 | -1.18(-3.19%) |
Feb 10, 2006 | 36.22 | 37.38 | 35.30 | 37.08 | 2,821,998 | +0.95(+2.62%) |
Feb 09, 2006 | 37.74 | 38.46 | 36.07 | 36.13 | 2,304,008 | -1.34(-3.58%) |
Feb 08, 2006 | 37.22 | 37.85 | 36.27 | 37.47 | 1,963,477 | +0.08(+0.21%) |
Feb 07, 2006 | 38.97 | 39.00 | 37.35 | 37.39 | 2,521,550 | -1.78(-4.54%) |
Feb 06, 2006 | 39.41 | 39.78 | 38.71 | 39.17 | 1,199,280 | +0.20(+0.52%) |
Feb 03, 2006 | 39.19 | 39.38 | 38.45 | 38.97 | 1,085,770 | -0.32(-0.82%) |
Feb 02, 2006 | 39.26 | 39.79 | 38.66 | 39.29 | 1,786,588 | -0.20(-0.51%) |
Feb 01, 2006 | 40.47 | 41.08 | 39.38 | 39.49 | 1,475,748 | -1.03(-2.55%) |
Jan 31, 2006 | 40.03 | 40.75 | 39.98 | 40.53 | 1,267,227 | +0.45(+1.11%) |
Jan 30, 2006 | 39.48 | 40.28 | 39.41 | 40.08 | 1,327,408 | +1.20(+3.09%) |
Jan 27, 2006 | 38.97 | 39.27 | 38.28 | 38.88 | 1,790,356 | +0.51(+1.32%) |
Jan 26, 2006 | 38.62 | 38.75 | 37.14 | 38.37 | 1,791,384 | -0.13(-0.34%) |
Jan 25, 2006 | 39.84 | 39.87 | 38.08 | 38.50 | 2,254,447 | -1.16(-2.94%) |
Jan 24, 2006 | 39.06 | 40.17 | 39.01 | 39.67 | 2,586,070 | +0.46(+1.18%) |
Jan 23, 2006 | 38.47 | 39.35 | 38.32 | 39.20 | 1,628,199 | +0.52(+1.34%) |
Jan 20, 2006 | 39.23 | 39.32 | 37.95 | 38.69 | 1,545,064 | +0.43(+1.12%) |
Jan 19, 2006 | 37.09 | 38.38 | 36.78 | 38.26 | 1,643,158 | +1.23(+3.31%) |
Jan 18, 2006 | 37.89 | 37.99 | 36.28 | 37.03 | 1,508,293 | -0.95(-2.49%) |
Jan 17, 2006 | 38.44 | 38.75 | 37.79 | 37.98 | 1,852,935 | +0.17(+0.44%) |
Jan 13, 2006 | 36.61 | 37.87 | 36.60 | 37.81 | 1,250,212 | +0.78(+2.10%) |
Jan 12, 2006 | 37.79 | 38.42 | 36.97 | 37.03 | 1,451,881 | -0.46(-1.24%) |
Jan 11, 2006 | 36.91 | 37.65 | 36.60 | 37.50 | 1,895,302 | +0.30(+0.80%) |
Jan 10, 2006 | 36.87 | 38.02 | 36.83 | 37.20 | 1,829,868 | +0.16(+0.43%) |
Jan 09, 2006 | 37.42 | 37.51 | 36.43 | 37.04 | 1,734,058 | -0.38(-1.01%) |
Jan 06, 2006 | 36.12 | 37.52 | 35.92 | 37.42 | 3,130,783 | +1.83(+5.14%) |
Jan 05, 2006 | 36.38 | 36.65 | 35.34 | 35.59 | 1,671,707 | -1.16(-3.17%) |
Jan 04, 2006 | 35.68 | 36.95 | 35.49 | 36.75 | 1,853,963 | +0.50(+1.38%) |
Jan 03, 2006 | 35.64 | 36.40 | 35.51 | 36.25 | 1,990,541 | +0.96(+2.73%) |
Dec 30, 2005 | 34.90 | 35.63 | 34.63 | 35.29 | 982,766 | +0.04(+0.12%) |
Dec 29, 2005 | 35.75 | 35.89 | 35.18 | 35.25 | 896,320 | -0.56(-1.57%) |
Dec 28, 2005 | 35.09 | 35.97 | 34.97 | 35.81 | 977,513 | +0.72(+2.05%) |
Dec 27, 2005 | 36.30 | 36.30 | 34.72 | 35.09 | 1,495,275 | -1.51(-4.14%) |
Dec 23, 2005 | 36.82 | 36.87 | 35.88 | 36.60 | 1,046,373 | -0.58(-1.55%) |
Dec 22, 2005 | 37.13 | 37.57 | 37.00 | 37.18 | 1,296,803 | +0.27(+0.74%) |
Dec 21, 2005 | 37.04 | 37.37 | 36.51 | 36.91 | 1,017,481 | +0.13(+0.36%) |
Dec 20, 2005 | 36.82 | 37.03 | 36.48 | 36.78 | 1,017,367 | +0.28(+0.77%) |
Dec 19, 2005 | 36.74 | 37.13 | 36.22 | 36.50 | 1,123,911 | -0.22(-0.60%) |
Dec 16, 2005 | 38.06 | 38.08 | 36.66 | 36.72 | 1,599,079 | -1.19(-3.14%) |
Dec 15, 2005 | 38.44 | 38.44 | 36.91 | 37.91 | 2,288,477 | -0.58(-1.50%) |
Dec 14, 2005 | 38.24 | 38.67 | 37.68 | 38.49 | 1,583,206 | +0.17(+0.43%) |
Dec 13, 2005 | 37.92 | 38.98 | 37.92 | 38.32 | 2,718,766 | +0.88(+2.36%) |
Dec 12, 2005 | 37.84 | 37.89 | 37.12 | 37.44 | 1,652,408 | +0.59(+1.59%) |
Dec 09, 2005 | 37.22 | 37.22 | 36.20 | 36.85 | 1,597,709 | -0.50(-1.34%) |
Dec 08, 2005 | 36.52 | 37.38 | 36.31 | 37.35 | 2,249,879 | +0.97(+2.67%) |
Dec 07, 2005 | 36.34 | 37.19 | 36.18 | 36.38 | 4,163,224 | +0.71(+1.99%) |
Dec 06, 2005 | 33.50 | 35.95 | 33.36 | 35.67 | 4,230,714 | +2.30(+6.90%) |
Dec 05, 2005 | 33.62 | 33.80 | 33.27 | 33.36 | 3,571,121 | +0.10(+0.29%) |
Dec 02, 2005 | 33.36 | 33.50 | 32.79 | 33.27 | 2,606,397 | +0.07(+0.21%) |