Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.83 | 40.08 | 38.89 | 39.07 | 11,000 | -0.76(-1.91%) |
Feb 27, 2006 | 40.79 | 40.79 | 39.59 | 39.83 | 11,034 | -0.77(-1.89%) |
Feb 24, 2006 | 40.84 | 40.84 | 40.28 | 40.60 | 15,413 | +0.09(+0.23%) |
Feb 23, 2006 | 39.97 | 40.85 | 39.14 | 40.50 | 24,016 | +0.38(+0.95%) |
Feb 22, 2006 | 39.75 | 40.29 | 39.75 | 40.12 | 15,906 | +0.18(+0.45%) |
Feb 21, 2006 | 39.95 | 40.53 | 39.19 | 39.94 | 65,149 | -0.17(-0.43%) |
Feb 17, 2006 | 40.92 | 40.92 | 39.93 | 40.11 | 21,054 | -0.48(-1.19%) |
Feb 16, 2006 | 40.42 | 40.60 | 40.28 | 40.60 | 14,356 | +0.17(+0.43%) |
Feb 15, 2006 | 40.55 | 40.60 | 40.09 | 40.42 | 17,321 | +0.04(+0.11%) |
Feb 14, 2006 | 40.08 | 40.42 | 40.05 | 40.38 | 16,716 | +0.35(+0.86%) |
Feb 13, 2006 | 40.59 | 40.59 | 39.91 | 40.03 | 47,758 | -0.12(-0.30%) |
Feb 10, 2006 | 40.40 | 40.40 | 39.93 | 40.16 | 20,964 | +0.16(+0.39%) |
Feb 09, 2006 | 40.42 | 40.52 | 39.93 | 40.00 | 32,769 | -0.29(-0.73%) |
Feb 08, 2006 | 40.03 | 40.32 | 39.93 | 40.29 | 8,864 | +0.23(+0.58%) |
Feb 07, 2006 | 39.46 | 40.09 | 39.18 | 40.06 | 36,578 | +0.60(+1.53%) |
Feb 06, 2006 | 39.82 | 39.82 | 39.00 | 39.46 | 9,822 | +0.07(+0.18%) |
Feb 03, 2006 | 38.95 | 39.73 | 38.54 | 39.39 | 15,926 | +0.19(+0.48%) |
Feb 02, 2006 | 38.35 | 39.62 | 38.16 | 39.20 | 32,456 | +0.33(+0.85%) |
Feb 01, 2006 | 38.83 | 38.87 | 38.83 | 38.87 | 2,547 | +0.04(+0.11%) |
Jan 31, 2006 | 38.13 | 38.99 | 38.06 | 38.83 | 14,518 | -0.08(-0.20%) |
Jan 30, 2006 | 39.73 | 39.90 | 38.60 | 38.90 | 4,903 | -0.83(-2.09%) |
Jan 27, 2006 | 38.96 | 39.73 | 38.96 | 39.73 | 6,043 | +0.60(+1.55%) |
Jan 26, 2006 | 39.36 | 39.36 | 39.05 | 39.13 | 10,921 | +0.09(+0.24%) |
Jan 25, 2006 | 39.07 | 39.14 | 38.77 | 39.03 | 7,275 | +0.05(+0.13%) |
Jan 24, 2006 | 37.27 | 38.98 | 37.27 | 38.98 | 8,032 | +1.53(+4.09%) |
Jan 23, 2006 | 37.57 | 38.12 | 37.45 | 37.45 | 4,782 | -0.20(-0.54%) |
Jan 20, 2006 | 38.51 | 38.62 | 37.57 | 37.65 | 12,274 | -0.41(-1.09%) |
Jan 19, 2006 | 38.57 | 38.57 | 37.96 | 38.07 | 6,801 | +0.01(+0.02%) |
Jan 18, 2006 | 38.39 | 38.39 | 37.84 | 38.06 | 11,163 | +0.09(+0.23%) |
Jan 17, 2006 | 38.23 | 38.23 | 37.87 | 37.97 | 10,535 | -0.04(-0.11%) |
Jan 13, 2006 | 38.00 | 38.61 | 37.74 | 38.01 | 6,188 | +0.18(+0.48%) |
Jan 12, 2006 | 38.32 | 38.65 | 37.58 | 37.83 | 15,976 | -0.28(-0.73%) |
Jan 11, 2006 | 38.65 | 38.65 | 38.10 | 38.11 | 9,932 | -0.54(-1.41%) |
Jan 10, 2006 | 38.38 | 38.65 | 38.15 | 38.65 | 7,229 | +0.64(+1.68%) |
Jan 09, 2006 | 37.57 | 38.53 | 37.57 | 38.01 | 14,371 | +0.44(+1.17%) |
Jan 06, 2006 | 37.57 | 38.10 | 37.57 | 37.57 | 14,601 | -0.17(-0.46%) |
Jan 05, 2006 | 37.76 | 38.22 | 37.75 | 37.75 | 15,752 | -0.35(-0.91%) |
Jan 04, 2006 | 38.00 | 38.25 | 37.43 | 38.09 | 7,839 | +0.16(+0.41%) |
Jan 03, 2006 | 38.03 | 38.03 | 37.36 | 37.94 | 10,493 | +0.79(+2.14%) |
Dec 30, 2005 | 37.15 | 37.56 | 37.14 | 37.14 | 27,239 | -0.27(-0.72%) |
Dec 29, 2005 | 37.69 | 37.86 | 37.15 | 37.41 | 15,989 | +0.22(+0.60%) |
Dec 28, 2005 | 37.24 | 37.57 | 37.14 | 37.18 | 19,102 | -0.31(-0.83%) |
Dec 27, 2005 | 38.23 | 38.34 | 37.40 | 37.49 | 13,777 | -0.45(-1.18%) |
Dec 23, 2005 | 38.27 | 38.27 | 37.36 | 37.94 | 8,405 | -0.03(-0.09%) |
Dec 22, 2005 | 38.05 | 38.25 | 37.40 | 37.98 | 30,769 | -0.18(-0.48%) |
Dec 21, 2005 | 38.64 | 38.73 | 38.01 | 38.16 | 10,754 | -0.21(-0.54%) |
Dec 20, 2005 | 38.83 | 38.83 | 38.00 | 38.37 | 10,322 | +0.03(+0.09%) |
Dec 19, 2005 | 39.26 | 39.32 | 38.07 | 38.33 | 9,328 | -1.17(-2.97%) |
Dec 16, 2005 | 39.25 | 39.91 | 38.94 | 39.51 | 33,390 | +0.35(+0.90%) |
Dec 15, 2005 | 39.65 | 39.81 | 39.13 | 39.15 | 5,537 | -0.53(-1.33%) |
Dec 14, 2005 | 39.90 | 39.90 | 39.21 | 39.68 | 8,525 | +0.25(+0.64%) |
Dec 13, 2005 | 39.52 | 39.52 | 39.09 | 39.43 | 9,967 | +0.03(+0.09%) |
Dec 12, 2005 | 39.58 | 40.28 | 38.87 | 39.40 | 26,688 | -0.63(-1.58%) |
Dec 09, 2005 | 39.89 | 40.32 | 39.40 | 40.03 | 9,556 | +0.66(+1.67%) |
Dec 08, 2005 | 39.84 | 40.04 | 39.09 | 39.37 | 5,305 | -0.47(-1.17%) |
Dec 07, 2005 | 40.16 | 40.89 | 39.84 | 39.84 | 5,135 | -0.45(-1.11%) |
Dec 06, 2005 | 40.85 | 41.08 | 40.28 | 40.28 | 11,819 | +0.05(+0.13%) |
Dec 05, 2005 | 41.46 | 41.46 | 40.16 | 40.23 | 15,165 | -1.11(-2.69%) |
Dec 02, 2005 | 40.41 | 41.43 | 40.41 | 41.35 | 2,965 | +0.35(+0.86%) |