Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.90 | 37.90 | 37.51 | 37.51 | 376,117 | -0.20(-0.53%) |
Feb 27, 2006 | 37.85 | 37.99 | 37.71 | 37.71 | 83,456 | -0.05(-0.13%) |
Feb 24, 2006 | 37.90 | 37.98 | 37.40 | 37.76 | 107,160 | +0.16(+0.43%) |
Feb 23, 2006 | 37.40 | 37.94 | 37.03 | 37.60 | 143,413 | +0.21(+0.56%) |
Feb 22, 2006 | 37.47 | 37.90 | 37.00 | 37.39 | 207,520 | +0.19(+0.51%) |
Feb 21, 2006 | 37.02 | 37.45 | 36.61 | 37.20 | 646,923 | +0.02(+0.05%) |
Feb 17, 2006 | 37.59 | 37.59 | 37.08 | 37.18 | 109,455 | -0.37(-0.99%) |
Feb 16, 2006 | 38.25 | 38.25 | 37.55 | 37.55 | 125,105 | -0.58(-1.52%) |
Feb 15, 2006 | 38.53 | 38.59 | 38.12 | 38.13 | 80,416 | -0.32(-0.83%) |
Feb 14, 2006 | 38.15 | 38.52 | 37.90 | 38.45 | 87,711 | +0.20(+0.52%) |
Feb 13, 2006 | 38.65 | 38.65 | 37.68 | 38.25 | 132,208 | -0.21(-0.55%) |
Feb 10, 2006 | 38.40 | 38.74 | 38.10 | 38.46 | 70,101 | -0.05(-0.13%) |
Feb 09, 2006 | 38.41 | 38.84 | 38.41 | 38.51 | 90,430 | -0.14(-0.36%) |
Feb 08, 2006 | 39.02 | 39.50 | 38.25 | 38.65 | 479,860 | +1.90(+5.17%) |
Feb 07, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 37.35 | 37.43 | 36.75 | 36.75 | 487,400 | +0.00(+0.00%) |
Dec 20, 2005 | 37.35 | 37.43 | 36.75 | 36.75 | 487,400 | -0.75(-2.00%) |
Dec 19, 2005 | 37.07 | 37.50 | 36.91 | 37.50 | 159,932 | -0.06(-0.16%) |
Dec 16, 2005 | 36.61 | 38.01 | 36.56 | 37.56 | 328,214 | +1.06(+2.90%) |
Dec 15, 2005 | 36.50 | 36.82 | 36.50 | 36.50 | 313,109 | +0.00(+0.00%) |
Dec 14, 2005 | 36.66 | 36.90 | 36.50 | 36.50 | 277,739 | -0.30(-0.82%) |
Dec 13, 2005 | 36.50 | 36.89 | 36.31 | 36.80 | 367,472 | +0.05(+0.14%) |
Dec 12, 2005 | 37.32 | 37.50 | 36.53 | 36.75 | 306,843 | -1.10(-2.91%) |
Dec 09, 2005 | 37.75 | 38.25 | 37.75 | 37.85 | 592,879 | -0.03(-0.08%) |
Dec 08, 2005 | 37.10 | 37.94 | 37.10 | 37.88 | 279,700 | +0.58(+1.55%) |
Dec 07, 2005 | 36.41 | 37.94 | 36.41 | 37.30 | 418,943 | +0.75(+2.05%) |
Dec 06, 2005 | 36.02 | 36.90 | 36.02 | 36.55 | 476,001 | +0.10(+0.27%) |
Dec 05, 2005 | 36.06 | 36.49 | 36.00 | 36.45 | 393,107 | +0.00(+0.00%) |
Dec 02, 2005 | 36.30 | 36.69 | 36.01 | 36.45 | 389,454 | -0.25(-0.68%) |