Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.22 | 39.10 | 38.05 | 38.44 | 1,715,852 | -0.77(-1.97%) |
Feb 27, 2006 | 39.03 | 39.54 | 38.90 | 39.22 | 1,402,523 | +0.18(+0.47%) |
Feb 24, 2006 | 39.05 | 39.27 | 38.67 | 39.03 | 1,107,110 | -0.12(-0.32%) |
Feb 23, 2006 | 39.15 | 39.42 | 38.84 | 39.16 | 1,372,465 | -0.12(-0.30%) |
Feb 22, 2006 | 39.30 | 39.50 | 39.12 | 39.27 | 1,189,950 | +0.10(+0.25%) |
Feb 21, 2006 | 40.17 | 40.18 | 39.08 | 39.17 | 1,183,939 | -1.10(-2.73%) |
Feb 17, 2006 | 40.01 | 40.43 | 39.86 | 40.27 | 1,237,322 | +0.14(+0.35%) |
Feb 16, 2006 | 39.84 | 40.28 | 39.62 | 40.13 | 1,170,713 | +0.40(+1.01%) |
Feb 15, 2006 | 39.82 | 40.04 | 39.37 | 39.73 | 1,096,288 | -0.07(-0.17%) |
Feb 14, 2006 | 39.42 | 39.97 | 39.25 | 39.80 | 1,412,262 | +0.48(+1.23%) |
Feb 13, 2006 | 39.39 | 39.56 | 39.11 | 39.32 | 919,545 | -0.32(-0.82%) |
Feb 10, 2006 | 40.01 | 40.01 | 39.27 | 39.64 | 999,981 | -0.12(-0.29%) |
Feb 09, 2006 | 39.92 | 40.11 | 39.41 | 39.76 | 1,688,198 | -0.17(-0.42%) |
Feb 08, 2006 | 39.48 | 39.92 | 39.21 | 39.92 | 1,755,769 | +0.65(+1.65%) |
Feb 07, 2006 | 39.22 | 40.07 | 38.99 | 39.27 | 2,460,578 | +0.31(+0.79%) |
Feb 06, 2006 | 39.05 | 39.26 | 38.76 | 38.97 | 1,493,540 | -0.17(-0.43%) |
Feb 03, 2006 | 39.76 | 39.96 | 39.07 | 39.13 | 1,916,521 | -0.71(-1.77%) |
Feb 02, 2006 | 40.13 | 40.27 | 39.67 | 39.84 | 2,025,814 | -0.49(-1.22%) |
Feb 01, 2006 | 41.36 | 41.59 | 40.12 | 40.33 | 3,295,599 | -1.17(-2.83%) |
Jan 31, 2006 | 41.11 | 41.72 | 41.11 | 41.50 | 2,524,662 | -0.22(-0.52%) |
Jan 30, 2006 | 41.86 | 42.33 | 41.36 | 41.72 | 3,547,489 | -0.14(-0.34%) |
Jan 27, 2006 | 39.37 | 42.04 | 39.37 | 41.86 | 8,365,245 | +4.99(+13.53%) |
Jan 26, 2006 | 36.66 | 37.47 | 36.55 | 36.87 | 2,639,846 | +0.21(+0.57%) |
Jan 25, 2006 | 36.89 | 36.93 | 36.49 | 36.66 | 2,308,122 | -0.03(-0.09%) |
Jan 24, 2006 | 37.19 | 37.36 | 36.43 | 36.70 | 3,785,791 | -0.73(-1.96%) |
Jan 23, 2006 | 37.63 | 38.05 | 37.19 | 37.43 | 1,805,907 | -0.18(-0.49%) |
Jan 20, 2006 | 38.59 | 38.65 | 37.45 | 37.61 | 2,318,462 | -1.04(-2.69%) |
Jan 19, 2006 | 39.51 | 39.51 | 38.59 | 38.65 | 1,435,948 | -0.71(-1.80%) |
Jan 18, 2006 | 38.90 | 39.75 | 38.82 | 39.36 | 1,875,882 | +0.46(+1.18%) |
Jan 17, 2006 | 38.44 | 39.09 | 38.44 | 38.90 | 1,622,791 | +0.47(+1.23%) |
Jan 13, 2006 | 38.72 | 38.94 | 38.18 | 38.43 | 1,494,021 | -0.17(-0.43%) |
Jan 12, 2006 | 39.21 | 39.38 | 38.52 | 38.59 | 1,901,252 | -0.82(-2.09%) |
Jan 11, 2006 | 39.39 | 40.03 | 39.10 | 39.41 | 2,429,918 | +0.41(+1.04%) |
Jan 10, 2006 | 39.08 | 39.09 | 38.43 | 39.01 | 1,768,875 | -0.12(-0.30%) |
Jan 09, 2006 | 37.62 | 39.22 | 37.60 | 39.12 | 2,666,297 | +1.58(+4.21%) |
Jan 06, 2006 | 37.47 | 37.70 | 37.09 | 37.54 | 1,431,019 | +0.24(+0.65%) |
Jan 05, 2006 | 37.68 | 37.80 | 37.15 | 37.30 | 1,813,601 | -0.43(-1.15%) |
Jan 04, 2006 | 37.08 | 37.83 | 36.94 | 37.73 | 1,593,093 | +0.64(+1.73%) |
Jan 03, 2006 | 37.34 | 37.43 | 36.40 | 37.09 | 2,583,577 | +0.14(+0.38%) |
Dec 30, 2005 | 36.89 | 37.18 | 36.84 | 36.95 | 1,163,018 | -0.40(-1.07%) |
Dec 29, 2005 | 37.78 | 37.98 | 37.34 | 37.35 | 1,053,245 | -0.32(-0.84%) |
Dec 28, 2005 | 37.72 | 37.78 | 37.40 | 37.67 | 1,201,733 | -0.03(-0.09%) |
Dec 27, 2005 | 38.46 | 38.67 | 37.69 | 37.70 | 975,574 | -0.63(-1.65%) |
Dec 23, 2005 | 38.74 | 38.78 | 38.25 | 38.33 | 644,090 | -0.26(-0.67%) |
Dec 22, 2005 | 38.62 | 38.82 | 38.43 | 38.59 | 1,398,315 | +0.14(+0.37%) |
Dec 21, 2005 | 37.94 | 38.55 | 37.72 | 38.45 | 1,662,829 | +0.37(+0.96%) |
Dec 20, 2005 | 38.51 | 38.69 | 37.98 | 38.08 | 1,517,226 | -0.78(-2.01%) |
Dec 19, 2005 | 39.63 | 39.70 | 38.73 | 38.87 | 1,382,324 | -0.84(-2.12%) |
Dec 16, 2005 | 39.15 | 40.19 | 39.27 | 39.71 | 2,650,547 | +0.56(+1.42%) |
Dec 15, 2005 | 39.22 | 39.49 | 38.78 | 39.15 | 1,212,795 | -0.07(-0.19%) |
Dec 14, 2005 | 39.12 | 39.55 | 39.05 | 39.22 | 1,000,823 | +0.10(+0.26%) |
Dec 13, 2005 | 38.77 | 39.40 | 38.72 | 39.12 | 1,428,854 | +0.17(+0.45%) |
Dec 12, 2005 | 39.28 | 39.39 | 38.76 | 38.95 | 1,199,569 | -0.10(-0.26%) |
Dec 09, 2005 | 38.35 | 39.22 | 38.33 | 39.05 | 1,554,258 | +0.60(+1.56%) |
Dec 08, 2005 | 38.88 | 39.09 | 38.23 | 38.45 | 2,849,413 | -0.86(-2.20%) |
Dec 07, 2005 | 39.05 | 39.34 | 38.76 | 39.32 | 2,088,335 | +0.57(+1.48%) |
Dec 06, 2005 | 39.17 | 39.32 | 38.70 | 38.74 | 1,847,988 | -0.39(-1.00%) |
Dec 05, 2005 | 38.67 | 39.30 | 38.45 | 39.13 | 3,897,488 | +0.62(+1.60%) |
Dec 02, 2005 | 36.51 | 39.25 | 36.45 | 38.52 | 10,215,037 | +2.00(+5.49%) |