Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.95 | 37.60 | 36.50 | 37.25 | 620,055 | +0.30(+0.81%) |
Feb 27, 2006 | 37.00 | 37.72 | 36.63 | 36.95 | 172,611 | -0.10(-0.27%) |
Feb 24, 2006 | 37.98 | 37.99 | 37.00 | 37.05 | 168,331 | -1.05(-2.76%) |
Feb 23, 2006 | 39.46 | 39.46 | 37.97 | 38.10 | 124,002 | -1.26(-3.20%) |
Feb 22, 2006 | 38.91 | 39.70 | 38.74 | 39.36 | 40,972 | +0.64(+1.65%) |
Feb 21, 2006 | 38.68 | 39.43 | 38.11 | 38.72 | 99,761 | +0.11(+0.28%) |
Feb 17, 2006 | 38.00 | 39.14 | 38.00 | 38.61 | 87,421 | +0.59(+1.55%) |
Feb 16, 2006 | 39.00 | 39.18 | 37.79 | 38.02 | 96,600 | -0.95(-2.44%) |
Feb 15, 2006 | 38.51 | 39.59 | 37.92 | 38.97 | 103,080 | +0.62(+1.62%) |
Feb 14, 2006 | 37.81 | 38.79 | 37.50 | 38.35 | 160,228 | +0.29(+0.76%) |
Feb 13, 2006 | 38.35 | 38.46 | 36.44 | 38.06 | 249,450 | -0.55(-1.42%) |
Feb 10, 2006 | 39.00 | 40.37 | 37.71 | 38.61 | 219,484 | -0.46(-1.18%) |
Feb 09, 2006 | 40.50 | 41.81 | 38.83 | 39.07 | 312,651 | -0.28(-0.71%) |
Feb 08, 2006 | 39.48 | 39.68 | 37.77 | 39.35 | 230,925 | +0.19(+0.49%) |
Feb 07, 2006 | 44.63 | 44.66 | 37.70 | 39.16 | 740,329 | -4.46(-10.22%) |
Feb 06, 2006 | 44.18 | 44.20 | 43.49 | 43.62 | 199,279 | -0.23(-0.52%) |
Feb 03, 2006 | 44.50 | 44.81 | 43.50 | 43.85 | 116,115 | -0.31(-0.70%) |
Feb 02, 2006 | 43.75 | 44.46 | 43.75 | 44.16 | 151,448 | +0.36(+0.82%) |
Feb 01, 2006 | 44.99 | 44.99 | 43.39 | 43.80 | 133,843 | +0.32(+0.74%) |
Jan 31, 2006 | 43.15 | 44.08 | 42.40 | 43.48 | 153,806 | +0.14(+0.32%) |
Jan 30, 2006 | 42.77 | 43.90 | 42.77 | 43.34 | 110,952 | +0.28(+0.65%) |
Jan 27, 2006 | 44.77 | 44.93 | 42.90 | 43.06 | 251,265 | -1.44(-3.24%) |
Jan 26, 2006 | 43.25 | 44.75 | 43.10 | 44.50 | 377,374 | +1.57(+3.66%) |
Jan 25, 2006 | 42.16 | 43.16 | 41.64 | 42.93 | 651,764 | +1.13(+2.70%) |
Jan 24, 2006 | 41.50 | 42.33 | 40.78 | 41.80 | 161,903 | +0.63(+1.53%) |
Jan 23, 2006 | 41.00 | 41.36 | 40.75 | 41.17 | 194,311 | +0.22(+0.54%) |
Jan 20, 2006 | 41.10 | 41.14 | 40.43 | 40.95 | 146,026 | -0.15(-0.36%) |
Jan 19, 2006 | 40.70 | 41.91 | 40.70 | 41.10 | 200,553 | +0.30(+0.74%) |
Jan 18, 2006 | 41.16 | 41.16 | 40.18 | 40.80 | 283,371 | -0.03(-0.07%) |
Jan 17, 2006 | 41.60 | 42.08 | 40.72 | 40.83 | 221,880 | +0.23(+0.57%) |
Jan 13, 2006 | 40.05 | 40.65 | 40.00 | 40.60 | 100,798 | +0.60(+1.50%) |
Jan 12, 2006 | 39.75 | 40.06 | 39.40 | 40.00 | 263,500 | -0.02(-0.05%) |
Jan 11, 2006 | 41.42 | 41.65 | 39.95 | 40.02 | 227,475 | -0.95(-2.32%) |
Jan 10, 2006 | 41.83 | 42.38 | 40.85 | 40.97 | 327,967 | -0.65(-1.56%) |
Jan 09, 2006 | 40.75 | 41.92 | 40.25 | 41.62 | 248,882 | +1.87(+4.70%) |
Jan 06, 2006 | 39.47 | 40.30 | 39.20 | 39.75 | 141,438 | +0.57(+1.45%) |
Jan 05, 2006 | 39.50 | 39.72 | 38.80 | 39.18 | 158,379 | -0.08(-0.20%) |
Jan 04, 2006 | 38.93 | 39.49 | 38.89 | 39.26 | 176,094 | +0.06(+0.15%) |
Jan 03, 2006 | 36.90 | 39.35 | 36.87 | 39.20 | 259,520 | +2.33(+6.32%) |
Dec 30, 2005 | 38.35 | 38.35 | 36.50 | 36.87 | 116,973 | -1.25(-3.28%) |
Dec 29, 2005 | 38.04 | 38.37 | 37.87 | 38.12 | 111,528 | +0.25(+0.66%) |
Dec 28, 2005 | 38.00 | 38.04 | 37.46 | 37.87 | 102,800 | -0.21(-0.55%) |
Dec 27, 2005 | 39.00 | 39.25 | 38.08 | 38.08 | 137,200 | -0.87(-2.23%) |
Dec 23, 2005 | 38.53 | 39.00 | 38.39 | 38.95 | 54,953 | +0.42(+1.09%) |
Dec 22, 2005 | 39.00 | 39.00 | 38.38 | 38.53 | 46,623 | -0.19(-0.49%) |
Dec 21, 2005 | 39.00 | 39.02 | 38.49 | 38.72 | 27,840 | -0.01(-0.03%) |
Dec 20, 2005 | 38.02 | 39.12 | 38.02 | 38.73 | 69,441 | +0.20(+0.52%) |
Dec 19, 2005 | 38.70 | 38.89 | 38.30 | 38.53 | 63,683 | +0.22(+0.57%) |
Dec 16, 2005 | 39.40 | 39.40 | 38.17 | 38.31 | 134,306 | -0.80(-2.05%) |
Dec 15, 2005 | 39.00 | 39.50 | 38.09 | 39.11 | 222,066 | +0.55(+1.43%) |
Dec 14, 2005 | 38.71 | 38.86 | 38.13 | 38.56 | 93,597 | +0.14(+0.36%) |
Dec 13, 2005 | 38.80 | 38.80 | 37.17 | 38.42 | 169,521 | -0.35(-0.90%) |
Dec 12, 2005 | 38.52 | 39.93 | 38.52 | 38.77 | 411,972 | +0.73(+1.92%) |
Dec 09, 2005 | 38.00 | 38.36 | 37.65 | 38.04 | 166,940 | +0.06(+0.16%) |
Dec 08, 2005 | 37.00 | 38.60 | 36.97 | 37.98 | 257,743 | +1.03(+2.79%) |
Dec 07, 2005 | 37.00 | 37.35 | 36.75 | 36.95 | 126,068 | -0.18(-0.48%) |
Dec 06, 2005 | 37.00 | 37.37 | 36.72 | 37.13 | 122,399 | +0.47(+1.28%) |
Dec 05, 2005 | 37.25 | 37.31 | 36.36 | 36.66 | 131,463 | -0.51(-1.37%) |
Dec 02, 2005 | 36.80 | 37.30 | 36.80 | 37.17 | 113,470 | +0.42(+1.14%) |