Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.08 | 40.16 | 39.65 | 39.78 | 33,427 | -0.30(-0.76%) |
Feb 27, 2006 | 39.96 | 40.35 | 39.89 | 40.08 | 216,305 | +0.27(+0.69%) |
Feb 24, 2006 | 39.81 | 39.84 | 39.63 | 39.80 | 19,626 | -0.07(-0.17%) |
Feb 23, 2006 | 39.72 | 40.05 | 39.66 | 39.87 | 26,578 | +0.02(+0.05%) |
Feb 22, 2006 | 39.36 | 39.89 | 39.36 | 39.85 | 25,760 | +0.49(+1.24%) |
Feb 21, 2006 | 39.58 | 39.63 | 39.21 | 39.36 | 32,404 | -0.26(-0.67%) |
Feb 17, 2006 | 40.10 | 40.10 | 39.62 | 39.63 | 46,511 | -0.40(-1.00%) |
Feb 16, 2006 | 40.01 | 40.08 | 39.79 | 40.03 | 20,240 | +0.21(+0.52%) |
Feb 15, 2006 | 39.62 | 39.94 | 39.55 | 39.82 | 76,054 | +0.15(+0.37%) |
Feb 14, 2006 | 39.67 | 39.79 | 39.56 | 39.68 | 54,996 | -0.01(-0.02%) |
Feb 13, 2006 | 39.86 | 39.86 | 39.50 | 39.69 | 181,856 | -0.28(-0.71%) |
Feb 10, 2006 | 40.02 | 40.02 | 39.57 | 39.97 | 44,876 | +0.15(+0.37%) |
Feb 09, 2006 | 39.92 | 40.15 | 39.78 | 39.82 | 130,437 | -0.10(-0.24%) |
Feb 08, 2006 | 39.97 | 40.02 | 39.69 | 39.92 | 23,715 | +0.24(+0.62%) |
Feb 07, 2006 | 39.98 | 40.10 | 39.65 | 39.68 | 38,027 | -0.30(-0.76%) |
Feb 06, 2006 | 40.04 | 40.05 | 39.82 | 39.98 | 21,978 | +0.17(+0.42%) |
Feb 03, 2006 | 40.08 | 40.19 | 39.81 | 39.81 | 81,574 | -0.46(-1.14%) |
Feb 02, 2006 | 40.68 | 40.68 | 40.15 | 40.27 | 23,511 | -0.62(-1.51%) |
Feb 01, 2006 | 40.55 | 40.93 | 40.42 | 40.89 | 34,040 | +0.04(+0.10%) |
Jan 31, 2006 | 41.15 | 41.15 | 40.74 | 40.85 | 35,573 | -0.25(-0.62%) |
Jan 30, 2006 | 40.98 | 41.17 | 40.98 | 41.11 | 17,889 | +0.13(+0.31%) |
Jan 27, 2006 | 40.82 | 41.08 | 40.70 | 40.98 | 124,610 | +0.40(+0.99%) |
Jan 26, 2006 | 40.50 | 40.71 | 40.42 | 40.58 | 65,525 | +0.50(+1.24%) |
Jan 25, 2006 | 40.34 | 40.34 | 39.94 | 40.08 | 26,169 | -0.18(-0.44%) |
Jan 24, 2006 | 40.26 | 40.40 | 40.08 | 40.25 | 16,866 | -0.24(-0.60%) |
Jan 23, 2006 | 40.61 | 40.72 | 40.47 | 40.50 | 121,032 | -0.11(-0.26%) |
Jan 20, 2006 | 41.72 | 41.72 | 40.54 | 40.61 | 30,564 | -0.94(-2.26%) |
Jan 19, 2006 | 41.10 | 41.86 | 41.10 | 41.55 | 64,094 | +0.45(+1.09%) |
Jan 18, 2006 | 40.61 | 41.28 | 40.61 | 41.10 | 30,564 | +0.13(+0.31%) |
Jan 17, 2006 | 41.36 | 41.36 | 40.93 | 40.97 | 42,729 | -0.18(-0.43%) |
Jan 13, 2006 | 41.35 | 41.37 | 41.10 | 41.15 | 29,440 | -0.21(-0.50%) |
Jan 12, 2006 | 41.56 | 41.72 | 41.33 | 41.35 | 58,880 | -0.11(-0.26%) |
Jan 11, 2006 | 41.53 | 41.65 | 41.06 | 41.46 | 70,636 | +0.16(+0.38%) |
Jan 10, 2006 | 41.12 | 41.34 | 41.07 | 41.30 | 62,356 | +0.00(+0.00%) |
Jan 09, 2006 | 41.27 | 41.50 | 41.23 | 41.30 | 94,863 | -0.18(-0.42%) |
Jan 06, 2006 | 40.89 | 41.48 | 40.73 | 41.48 | 116,330 | +0.94(+2.32%) |
Jan 05, 2006 | 40.40 | 40.69 | 40.40 | 40.54 | 20,035 | +0.13(+0.31%) |
Jan 04, 2006 | 40.06 | 40.47 | 39.99 | 40.41 | 48,658 | +0.53(+1.32%) |
Jan 03, 2006 | 39.54 | 40.01 | 39.04 | 39.88 | 42,627 | +0.51(+1.29%) |
Dec 30, 2005 | 39.51 | 39.51 | 39.33 | 39.37 | 86,992 | -0.26(-0.67%) |
Dec 29, 2005 | 39.81 | 39.83 | 39.60 | 39.64 | 22,387 | -0.11(-0.27%) |
Dec 28, 2005 | 39.81 | 39.83 | 39.53 | 39.75 | 251,266 | -0.01(-0.02%) |
Dec 27, 2005 | 40.19 | 40.34 | 39.70 | 39.76 | 248,301 | -0.30(-0.76%) |
Dec 23, 2005 | 40.11 | 40.28 | 39.93 | 40.06 | 264,555 | -0.06(-0.15%) |
Dec 22, 2005 | 39.96 | 40.14 | 39.91 | 40.12 | 16,049 | +0.35(+0.89%) |
Dec 21, 2005 | 39.71 | 39.91 | 39.60 | 39.77 | 84,334 | +0.27(+0.69%) |
Dec 20, 2005 | 39.59 | 39.64 | 39.49 | 39.49 | 16,049 | -0.05(-0.12%) |
Dec 19, 2005 | 40.02 | 40.11 | 39.49 | 39.54 | 19,831 | -0.48(-1.20%) |
Dec 16, 2005 | 39.41 | 40.19 | 39.41 | 40.02 | 375,161 | +0.31(+0.79%) |
Dec 15, 2005 | 39.80 | 40.01 | 39.48 | 39.71 | 50,805 | -0.26(-0.66%) |
Dec 14, 2005 | 40.05 | 40.22 | 39.88 | 39.97 | 22,489 | -0.02(-0.05%) |
Dec 13, 2005 | 39.97 | 40.12 | 39.76 | 39.99 | 111,015 | -0.05(-0.12%) |
Dec 12, 2005 | 40.24 | 40.24 | 39.94 | 40.04 | 64,809 | +0.07(+0.17%) |
Dec 09, 2005 | 40.12 | 40.12 | 39.90 | 39.97 | 13,800 | +0.05(+0.12%) |
Dec 08, 2005 | 40.39 | 40.41 | 39.69 | 39.92 | 35,267 | -0.27(-0.68%) |
Dec 07, 2005 | 40.24 | 40.26 | 40.03 | 40.20 | 23,204 | +0.01(+0.02%) |
Dec 06, 2005 | 40.14 | 40.38 | 40.03 | 40.19 | 34,756 | +0.28(+0.71%) |
Dec 05, 2005 | 40.17 | 40.17 | 39.74 | 39.90 | 155,789 | -0.33(-0.83%) |
Dec 02, 2005 | 40.12 | 40.24 | 39.95 | 40.24 | 127,575 | +0.23(+0.59%) |