Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.52 | 41.53 | 40.75 | 41.37 | 761,529 | -0.15(-0.35%) |
Feb 27, 2006 | 41.48 | 42.37 | 41.44 | 41.52 | 891,065 | -0.60(-1.42%) |
Feb 24, 2006 | 39.46 | 42.59 | 39.07 | 42.11 | 1,201,887 | +3.24(+8.34%) |
Feb 23, 2006 | 39.11 | 39.19 | 38.55 | 38.87 | 444,606 | -0.32(-0.82%) |
Feb 22, 2006 | 39.12 | 39.66 | 38.92 | 39.19 | 524,463 | +0.28(+0.71%) |
Feb 21, 2006 | 39.18 | 39.39 | 38.50 | 38.92 | 287,616 | -0.28(-0.70%) |
Feb 17, 2006 | 39.17 | 39.29 | 38.94 | 39.19 | 390,678 | +0.06(+0.16%) |
Feb 16, 2006 | 38.84 | 39.19 | 38.32 | 39.13 | 643,759 | +0.29(+0.76%) |
Feb 15, 2006 | 37.19 | 39.02 | 37.19 | 38.84 | 1,089,891 | +1.64(+4.42%) |
Feb 14, 2006 | 36.24 | 37.24 | 36.24 | 37.19 | 406,257 | +0.92(+2.53%) |
Feb 13, 2006 | 36.07 | 36.48 | 35.92 | 36.27 | 588,305 | +0.17(+0.48%) |
Feb 10, 2006 | 35.94 | 36.21 | 35.66 | 36.10 | 409,635 | +0.20(+0.56%) |
Feb 09, 2006 | 35.75 | 36.58 | 35.61 | 35.90 | 417,479 | +0.47(+1.32%) |
Feb 08, 2006 | 35.33 | 35.49 | 35.17 | 35.43 | 249,812 | +0.13(+0.36%) |
Feb 07, 2006 | 35.79 | 35.79 | 35.20 | 35.30 | 129,645 | -0.49(-1.36%) |
Feb 06, 2006 | 35.84 | 35.95 | 35.55 | 35.79 | 274,106 | -0.06(-0.15%) |
Feb 03, 2006 | 36.39 | 36.39 | 35.77 | 35.84 | 359,629 | -0.60(-1.64%) |
Feb 02, 2006 | 37.06 | 37.17 | 36.31 | 36.44 | 229,439 | -0.53(-1.44%) |
Feb 01, 2006 | 37.04 | 37.06 | 36.55 | 36.97 | 297,312 | -0.06(-0.17%) |
Jan 31, 2006 | 37.03 | 37.28 | 36.76 | 37.04 | 538,190 | +0.04(+0.10%) |
Jan 30, 2006 | 36.60 | 37.17 | 36.56 | 37.00 | 411,160 | +0.43(+1.18%) |
Jan 27, 2006 | 35.89 | 36.81 | 35.86 | 36.57 | 267,897 | +0.99(+2.79%) |
Jan 26, 2006 | 35.57 | 36.03 | 35.55 | 35.58 | 297,966 | +0.24(+0.68%) |
Jan 25, 2006 | 35.66 | 35.66 | 35.18 | 35.34 | 478,161 | -0.25(-0.70%) |
Jan 24, 2006 | 35.94 | 36.23 | 35.47 | 35.59 | 413,448 | -0.28(-0.77%) |
Jan 23, 2006 | 35.97 | 36.04 | 35.57 | 35.86 | 247,088 | -0.17(-0.46%) |
Jan 20, 2006 | 36.72 | 36.72 | 35.94 | 36.03 | 233,579 | -0.72(-1.95%) |
Jan 19, 2006 | 36.72 | 36.82 | 36.50 | 36.74 | 497,772 | +0.17(+0.45%) |
Jan 18, 2006 | 36.64 | 36.72 | 36.41 | 36.58 | 379,566 | -0.06(-0.18%) |
Jan 17, 2006 | 36.44 | 36.68 | 36.22 | 36.64 | 189,892 | -0.16(-0.42%) |
Jan 13, 2006 | 36.72 | 36.81 | 36.53 | 36.80 | 681,672 | +0.04(+0.10%) |
Jan 12, 2006 | 37.61 | 37.73 | 36.59 | 36.76 | 498,316 | -0.84(-2.25%) |
Jan 11, 2006 | 37.78 | 37.80 | 37.29 | 37.61 | 228,023 | -0.23(-0.61%) |
Jan 10, 2006 | 38.17 | 38.17 | 37.52 | 37.84 | 233,688 | -0.33(-0.87%) |
Jan 09, 2006 | 38.18 | 38.36 | 37.92 | 38.17 | 200,786 | -0.03(-0.07%) |
Jan 06, 2006 | 37.31 | 38.29 | 37.31 | 38.19 | 374,336 | +1.11(+2.99%) |
Jan 05, 2006 | 36.76 | 37.32 | 36.64 | 37.08 | 492,978 | +0.37(+1.00%) |
Jan 04, 2006 | 36.30 | 36.72 | 36.03 | 36.72 | 430,116 | +0.41(+1.14%) |
Jan 03, 2006 | 36.67 | 36.67 | 35.65 | 36.30 | 374,118 | +0.04(+0.10%) |
Dec 30, 2005 | 36.13 | 36.27 | 35.90 | 36.27 | 162,982 | +0.14(+0.38%) |
Dec 29, 2005 | 36.15 | 36.24 | 35.98 | 36.13 | 151,543 | +0.06(+0.15%) |
Dec 28, 2005 | 35.90 | 36.24 | 35.71 | 36.07 | 201,658 | +0.29(+0.82%) |
Dec 27, 2005 | 36.39 | 36.43 | 35.71 | 35.78 | 173,550 | -0.58(-1.59%) |
Dec 23, 2005 | 36.12 | 36.50 | 36.12 | 36.36 | 98,595 | +0.26(+0.71%) |
Dec 22, 2005 | 36.38 | 36.38 | 36.02 | 36.10 | 199,152 | -0.22(-0.61%) |
Dec 21, 2005 | 36.32 | 36.49 | 36.04 | 36.32 | 198,498 | +0.04(+0.10%) |
Dec 20, 2005 | 35.57 | 36.47 | 35.57 | 36.28 | 281,842 | +0.73(+2.04%) |
Dec 19, 2005 | 35.98 | 36.14 | 35.54 | 35.56 | 330,104 | -0.38(-1.05%) |
Dec 16, 2005 | 36.44 | 36.44 | 35.78 | 35.94 | 342,742 | -0.11(-0.31%) |
Dec 15, 2005 | 36.05 | 36.19 | 35.83 | 36.05 | 196,537 | -0.12(-0.33%) |
Dec 14, 2005 | 36.16 | 36.42 | 36.05 | 36.16 | 119,513 | +0.04(+0.10%) |
Dec 13, 2005 | 36.25 | 36.39 | 35.93 | 36.13 | 266,262 | -0.07(-0.20%) |
Dec 12, 2005 | 36.07 | 36.34 | 35.89 | 36.20 | 483,282 | +0.21(+0.59%) |
Dec 09, 2005 | 36.29 | 36.61 | 35.96 | 35.99 | 350,913 | -0.17(-0.46%) |
Dec 08, 2005 | 36.72 | 36.76 | 35.89 | 36.16 | 302,323 | -0.52(-1.43%) |
Dec 07, 2005 | 36.89 | 37.00 | 36.39 | 36.68 | 266,589 | -0.21(-0.57%) |
Dec 06, 2005 | 36.62 | 36.95 | 36.35 | 36.89 | 315,615 | +0.36(+0.98%) |
Dec 05, 2005 | 37.04 | 37.62 | 36.44 | 36.53 | 399,503 | -0.65(-1.75%) |
Dec 02, 2005 | 37.06 | 37.73 | 36.78 | 37.18 | 393,620 | +0.33(+0.90%) |