Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.08 | 40.70 | 40.07 | 40.31 | 1,027,854 | -0.77(-1.88%) |
Feb 27, 2006 | 40.85 | 41.13 | 40.79 | 41.08 | 777,229 | +0.11(+0.27%) |
Feb 24, 2006 | 40.70 | 41.02 | 40.66 | 40.97 | 752,382 | +0.05(+0.12%) |
Feb 23, 2006 | 40.99 | 41.03 | 40.81 | 40.92 | 1,117,734 | +0.38(+0.93%) |
Feb 22, 2006 | 40.20 | 40.63 | 40.20 | 40.55 | 888,026 | +0.66(+1.66%) |
Feb 21, 2006 | 40.14 | 40.22 | 39.87 | 39.88 | 796,118 | -0.20(-0.49%) |
Feb 17, 2006 | 40.03 | 40.17 | 39.89 | 40.08 | 571,100 | +0.05(+0.12%) |
Feb 16, 2006 | 39.88 | 40.06 | 39.71 | 40.03 | 994,894 | +0.35(+0.87%) |
Feb 15, 2006 | 39.80 | 40.08 | 39.48 | 39.69 | 581,495 | +0.28(+0.70%) |
Feb 14, 2006 | 38.89 | 39.45 | 38.79 | 39.41 | 798,780 | +0.56(+1.44%) |
Feb 13, 2006 | 38.88 | 39.10 | 38.75 | 38.85 | 1,031,530 | -0.65(-1.66%) |
Feb 10, 2006 | 39.78 | 39.92 | 39.32 | 39.50 | 675,939 | -0.12(-0.30%) |
Feb 09, 2006 | 39.83 | 39.91 | 39.54 | 39.62 | 566,663 | +0.07(+0.18%) |
Feb 08, 2006 | 39.26 | 39.67 | 39.18 | 39.55 | 599,370 | +0.40(+1.03%) |
Feb 07, 2006 | 39.39 | 39.70 | 39.14 | 39.15 | 694,321 | -0.41(-1.04%) |
Feb 06, 2006 | 39.61 | 39.69 | 39.47 | 39.56 | 812,725 | -0.18(-0.46%) |
Feb 03, 2006 | 39.46 | 39.99 | 39.44 | 39.74 | 1,109,367 | -0.61(-1.51%) |
Feb 02, 2006 | 40.86 | 41.06 | 40.25 | 40.35 | 1,131,425 | -0.84(-2.05%) |
Feb 01, 2006 | 40.29 | 41.22 | 40.29 | 41.19 | 1,773,137 | +0.67(+1.65%) |
Jan 31, 2006 | 40.31 | 40.64 | 40.19 | 40.52 | 1,527,963 | +0.52(+1.30%) |
Jan 30, 2006 | 39.82 | 40.10 | 39.79 | 40.00 | 1,482,199 | +0.24(+0.61%) |
Jan 27, 2006 | 39.67 | 39.90 | 39.58 | 39.76 | 2,728,986 | -0.10(-0.26%) |
Jan 26, 2006 | 39.77 | 40.03 | 39.67 | 39.86 | 2,755,228 | +0.65(+1.67%) |
Jan 25, 2006 | 38.76 | 39.43 | 38.76 | 39.20 | 6,771,948 | +3.35(+9.35%) |
Jan 24, 2006 | 35.53 | 35.91 | 35.46 | 35.85 | 1,076,914 | +0.54(+1.52%) |
Jan 23, 2006 | 35.61 | 35.62 | 35.26 | 35.32 | 1,529,358 | +0.61(+1.75%) |
Jan 20, 2006 | 35.29 | 35.33 | 34.67 | 34.71 | 2,198,452 | -0.88(-2.46%) |
Jan 19, 2006 | 35.40 | 35.79 | 35.36 | 35.58 | 1,780,617 | -0.22(-0.62%) |
Jan 18, 2006 | 35.70 | 35.88 | 35.60 | 35.80 | 2,637,585 | -0.44(-1.22%) |
Jan 17, 2006 | 36.20 | 36.32 | 36.03 | 36.25 | 1,637,493 | -0.34(-0.93%) |
Jan 13, 2006 | 36.22 | 36.62 | 36.22 | 36.59 | 807,527 | +0.31(+0.85%) |
Jan 12, 2006 | 36.34 | 36.50 | 36.18 | 36.28 | 1,329,694 | -0.51(-1.39%) |
Jan 11, 2006 | 36.49 | 36.91 | 36.41 | 36.79 | 2,396,341 | -0.58(-1.54%) |
Jan 10, 2006 | 37.81 | 38.61 | 37.20 | 37.37 | 3,970,702 | -1.14(-2.95%) |
Jan 09, 2006 | 38.51 | 38.53 | 38.22 | 38.50 | 1,425,026 | -0.02(-0.06%) |
Jan 06, 2006 | 38.35 | 38.61 | 38.11 | 38.53 | 2,386,199 | +0.71(+1.88%) |
Jan 05, 2006 | 37.80 | 37.90 | 37.68 | 37.82 | 1,908,275 | +0.88(+2.39%) |
Jan 04, 2006 | 36.65 | 36.93 | 36.52 | 36.93 | 1,349,724 | +0.69(+1.89%) |
Jan 03, 2006 | 35.98 | 36.44 | 35.82 | 36.25 | 4,081,880 | +0.69(+1.95%) |
Dec 30, 2005 | 35.62 | 35.70 | 35.43 | 35.55 | 887,519 | -0.37(-1.03%) |
Dec 29, 2005 | 36.20 | 36.23 | 35.89 | 35.92 | 848,981 | -0.18(-0.50%) |
Dec 28, 2005 | 36.40 | 36.44 | 36.02 | 36.10 | 546,380 | +0.23(+0.64%) |
Dec 27, 2005 | 36.10 | 36.19 | 35.84 | 35.88 | 365,859 | -0.13(-0.37%) |
Dec 23, 2005 | 36.01 | 36.12 | 35.91 | 36.01 | 551,958 | -0.17(-0.46%) |
Dec 22, 2005 | 35.99 | 36.18 | 35.94 | 36.18 | 658,952 | +0.17(+0.46%) |
Dec 21, 2005 | 35.92 | 36.06 | 35.85 | 36.01 | 763,284 | +0.17(+0.46%) |
Dec 20, 2005 | 35.92 | 35.93 | 35.66 | 35.84 | 941,016 | -0.42(-1.15%) |
Dec 19, 2005 | 36.53 | 36.65 | 36.25 | 36.26 | 925,550 | -0.28(-0.78%) |
Dec 16, 2005 | 36.67 | 36.67 | 36.38 | 36.55 | 541,563 | -0.08(-0.22%) |
Dec 15, 2005 | 36.58 | 36.69 | 36.42 | 36.63 | 798,019 | +0.02(+0.06%) |
Dec 14, 2005 | 36.49 | 36.66 | 36.47 | 36.60 | 902,478 | -0.01(-0.02%) |
Dec 13, 2005 | 36.32 | 36.72 | 36.31 | 36.61 | 907,929 | +0.09(+0.26%) |
Dec 12, 2005 | 36.48 | 36.59 | 36.27 | 36.51 | 840,614 | +0.31(+0.85%) |
Dec 09, 2005 | 36.01 | 36.25 | 35.91 | 36.21 | 523,688 | +0.25(+0.70%) |
Dec 08, 2005 | 35.91 | 36.28 | 35.77 | 35.95 | 1,338,061 | +0.22(+0.62%) |
Dec 07, 2005 | 35.84 | 35.93 | 35.54 | 35.73 | 765,313 | -0.44(-1.22%) |
Dec 06, 2005 | 36.09 | 36.35 | 35.92 | 36.18 | 750,227 | +0.24(+0.68%) |
Dec 05, 2005 | 36.07 | 36.11 | 35.71 | 35.93 | 833,515 | -0.03(-0.09%) |
Dec 02, 2005 | 35.74 | 36.00 | 35.67 | 35.96 | 727,281 | +0.10(+0.29%) |