Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.66 | 36.58 | 35.77 | 35.98 | 1,320,300 | -0.68(-1.85%) |
Feb 27, 2006 | 36.42 | 36.95 | 36.40 | 36.66 | 942,900 | +0.24(+0.66%) |
Feb 24, 2006 | 36.78 | 36.78 | 36.35 | 36.42 | 509,200 | -0.43(-1.17%) |
Feb 23, 2006 | 36.46 | 36.98 | 36.33 | 36.85 | 1,024,800 | +0.46(+1.26%) |
Feb 22, 2006 | 35.97 | 37.51 | 35.70 | 36.39 | 6,080,500 | +1.56(+4.48%) |
Feb 21, 2006 | 35.31 | 35.39 | 34.77 | 34.83 | 897,200 | -0.58(-1.64%) |
Feb 17, 2006 | 35.35 | 35.56 | 35.31 | 35.41 | 836,700 | +0.06(+0.17%) |
Feb 16, 2006 | 34.72 | 35.44 | 34.69 | 35.35 | 891,500 | +0.61(+1.76%) |
Feb 15, 2006 | 35.15 | 35.15 | 34.50 | 34.74 | 1,146,700 | -0.45(-1.28%) |
Feb 14, 2006 | 35.00 | 35.52 | 34.96 | 35.19 | 1,222,000 | +0.26(+0.74%) |
Feb 13, 2006 | 34.71 | 35.07 | 34.60 | 34.93 | 592,600 | +0.11(+0.32%) |
Feb 10, 2006 | 34.73 | 34.97 | 34.70 | 34.82 | 520,400 | +0.14(+0.40%) |
Feb 09, 2006 | 34.57 | 34.87 | 34.36 | 34.68 | 705,200 | +0.22(+0.64%) |
Feb 08, 2006 | 34.75 | 34.85 | 34.12 | 34.46 | 629,000 | -0.09(-0.26%) |
Feb 07, 2006 | 34.39 | 34.71 | 34.26 | 34.55 | 636,900 | +0.21(+0.61%) |
Feb 06, 2006 | 34.00 | 34.47 | 33.75 | 34.34 | 826,900 | +0.31(+0.91%) |
Feb 03, 2006 | 34.13 | 34.50 | 33.99 | 34.03 | 834,600 | -0.35(-1.02%) |
Feb 02, 2006 | 33.22 | 34.74 | 32.75 | 34.38 | 1,695,500 | +0.88(+2.63%) |
Feb 01, 2006 | 33.20 | 33.75 | 33.02 | 33.50 | 703,600 | +0.20(+0.60%) |
Jan 31, 2006 | 33.63 | 33.67 | 33.07 | 33.30 | 1,752,300 | -0.58(-1.71%) |
Jan 30, 2006 | 33.84 | 34.05 | 33.55 | 33.88 | 607,000 | +0.13(+0.39%) |
Jan 27, 2006 | 33.72 | 34.19 | 33.62 | 33.75 | 584,200 | +0.03(+0.09%) |
Jan 26, 2006 | 34.00 | 34.37 | 33.65 | 33.72 | 640,300 | -0.25(-0.74%) |
Jan 25, 2006 | 33.73 | 34.10 | 33.56 | 33.97 | 954,100 | +0.24(+0.71%) |
Jan 24, 2006 | 33.52 | 33.85 | 33.47 | 33.73 | 635,200 | +0.33(+0.99%) |
Jan 23, 2006 | 33.75 | 33.80 | 32.82 | 33.40 | 929,400 | -0.27(-0.80%) |
Jan 20, 2006 | 34.04 | 34.14 | 33.63 | 33.67 | 1,044,300 | -0.47(-1.38%) |
Jan 19, 2006 | 34.13 | 34.32 | 33.92 | 34.14 | 851,300 | -0.04(-0.12%) |
Jan 18, 2006 | 33.50 | 34.27 | 33.49 | 34.18 | 1,496,400 | +1.26(+3.83%) |
Jan 17, 2006 | 32.96 | 33.10 | 32.76 | 32.92 | 502,100 | -0.22(-0.66%) |
Jan 13, 2006 | 33.05 | 33.27 | 32.72 | 33.14 | 583,800 | +0.04(+0.12%) |
Jan 12, 2006 | 32.80 | 33.16 | 32.54 | 33.10 | 755,600 | +0.25(+0.76%) |
Jan 11, 2006 | 32.97 | 33.12 | 32.70 | 32.85 | 894,000 | +0.01(+0.03%) |
Jan 10, 2006 | 33.18 | 33.35 | 32.67 | 32.84 | 1,018,500 | -0.42(-1.26%) |
Jan 09, 2006 | 33.50 | 33.62 | 33.16 | 33.26 | 692,600 | -0.24(-0.72%) |
Jan 06, 2006 | 33.34 | 33.78 | 33.33 | 33.50 | 842,100 | +0.30(+0.90%) |
Jan 05, 2006 | 33.52 | 33.78 | 33.07 | 33.20 | 813,000 | -0.28(-0.84%) |
Jan 04, 2006 | 33.19 | 33.58 | 33.17 | 33.48 | 505,500 | +0.37(+1.12%) |
Jan 03, 2006 | 33.16 | 34.10 | 32.65 | 33.11 | 1,317,100 | -0.05(-0.15%) |
Dec 30, 2005 | 33.32 | 33.39 | 33.07 | 33.16 | 383,600 | -0.36(-1.07%) |
Dec 29, 2005 | 33.34 | 33.68 | 33.33 | 33.52 | 386,600 | +0.20(+0.60%) |
Dec 28, 2005 | 33.34 | 33.43 | 33.09 | 33.32 | 320,100 | -0.01(-0.03%) |
Dec 27, 2005 | 33.65 | 33.82 | 33.32 | 33.33 | 431,100 | -0.12(-0.36%) |
Dec 23, 2005 | 33.37 | 33.67 | 33.36 | 33.45 | 264,900 | +0.07(+0.21%) |
Dec 22, 2005 | 33.27 | 33.70 | 33.19 | 33.38 | 388,500 | +0.08(+0.24%) |
Dec 21, 2005 | 33.45 | 33.56 | 33.16 | 33.30 | 435,800 | +0.10(+0.30%) |
Dec 20, 2005 | 33.46 | 33.62 | 33.05 | 33.20 | 594,300 | -0.36(-1.07%) |
Dec 19, 2005 | 33.88 | 33.95 | 33.53 | 33.56 | 390,700 | -0.20(-0.59%) |
Dec 16, 2005 | 33.89 | 34.01 | 33.52 | 33.76 | 857,800 | -0.13(-0.38%) |
Dec 15, 2005 | 34.20 | 34.20 | 33.67 | 33.89 | 601,800 | -0.36(-1.05%) |
Dec 14, 2005 | 33.81 | 34.30 | 33.75 | 34.25 | 1,045,500 | +0.39(+1.15%) |
Dec 13, 2005 | 33.55 | 33.91 | 32.88 | 33.86 | 1,355,200 | +0.25(+0.74%) |
Dec 12, 2005 | 33.25 | 33.68 | 33.17 | 33.61 | 925,300 | +0.56(+1.69%) |
Dec 09, 2005 | 32.40 | 33.34 | 32.40 | 33.05 | 1,523,200 | +0.69(+2.13%) |
Dec 08, 2005 | 33.02 | 33.02 | 32.33 | 32.36 | 867,200 | -0.77(-2.32%) |
Dec 07, 2005 | 32.75 | 33.21 | 32.62 | 33.13 | 1,006,000 | +0.26(+0.79%) |
Dec 06, 2005 | 33.15 | 33.21 | 32.80 | 32.87 | 517,800 | -0.28(-0.84%) |
Dec 05, 2005 | 33.18 | 33.37 | 32.90 | 33.15 | 537,900 | -0.13(-0.39%) |
Dec 02, 2005 | 32.65 | 33.28 | 32.48 | 33.28 | 1,047,200 | +0.57(+1.74%) |