Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.26 | 38.61 | 37.60 | 38.19 | 397,472 | -0.07(-0.18%) |
Feb 27, 2006 | 38.80 | 39.15 | 38.25 | 38.26 | 282,854 | -0.42(-1.09%) |
Feb 24, 2006 | 38.36 | 38.73 | 38.20 | 38.68 | 443,460 | +0.42(+1.10%) |
Feb 23, 2006 | 38.75 | 38.75 | 37.86 | 38.26 | 146,644 | -0.39(-1.01%) |
Feb 22, 2006 | 39.17 | 39.85 | 38.59 | 38.65 | 373,299 | -0.43(-1.10%) |
Feb 21, 2006 | 39.03 | 39.21 | 38.97 | 39.08 | 193,634 | +0.28(+0.72%) |
Feb 17, 2006 | 38.46 | 39.12 | 38.17 | 38.80 | 122,697 | +0.48(+1.25%) |
Feb 16, 2006 | 38.20 | 38.66 | 38.13 | 38.32 | 192,800 | +0.12(+0.31%) |
Feb 15, 2006 | 37.56 | 38.35 | 37.50 | 38.20 | 423,722 | +0.51(+1.35%) |
Feb 14, 2006 | 37.50 | 37.81 | 36.79 | 37.69 | 325,719 | +0.37(+0.99%) |
Feb 13, 2006 | 37.59 | 37.90 | 37.28 | 37.32 | 275,030 | -0.48(-1.27%) |
Feb 10, 2006 | 38.00 | 38.02 | 37.43 | 37.80 | 219,297 | -0.16(-0.42%) |
Feb 09, 2006 | 38.36 | 38.68 | 37.85 | 37.96 | 351,346 | -0.21(-0.55%) |
Feb 08, 2006 | 37.48 | 38.50 | 37.43 | 38.17 | 420,079 | +0.61(+1.62%) |
Feb 07, 2006 | 37.63 | 38.17 | 37.43 | 37.56 | 218,128 | -0.23(-0.61%) |
Feb 06, 2006 | 38.03 | 38.08 | 37.42 | 37.79 | 332,032 | -0.07(-0.18%) |
Feb 03, 2006 | 37.73 | 38.63 | 37.73 | 37.86 | 621,521 | +0.11(+0.29%) |
Feb 02, 2006 | 37.21 | 38.13 | 36.96 | 37.75 | 712,788 | +0.61(+1.64%) |
Feb 01, 2006 | 36.48 | 37.50 | 36.48 | 37.14 | 414,029 | +0.66(+1.81%) |
Jan 31, 2006 | 36.10 | 37.12 | 35.81 | 36.48 | 960,007 | +1.90(+5.49%) |
Jan 30, 2006 | 34.93 | 34.93 | 34.52 | 34.58 | 341,022 | -0.17(-0.49%) |
Jan 27, 2006 | 35.17 | 35.17 | 34.38 | 34.75 | 332,831 | -0.31(-0.88%) |
Jan 26, 2006 | 34.27 | 35.25 | 34.15 | 35.06 | 791,707 | +0.82(+2.39%) |
Jan 25, 2006 | 33.77 | 34.24 | 33.73 | 34.24 | 519,175 | +0.39(+1.15%) |
Jan 24, 2006 | 33.54 | 33.87 | 33.35 | 33.85 | 194,549 | +0.48(+1.44%) |
Jan 23, 2006 | 33.46 | 33.68 | 33.10 | 33.37 | 401,348 | +0.03(+0.09%) |
Jan 20, 2006 | 32.90 | 33.35 | 32.90 | 33.34 | 606,231 | +0.51(+1.55%) |
Jan 19, 2006 | 32.65 | 33.00 | 32.46 | 32.83 | 384,351 | +0.12(+0.37%) |
Jan 18, 2006 | 32.50 | 32.90 | 32.30 | 32.71 | 206,366 | +0.13(+0.40%) |
Jan 17, 2006 | 31.95 | 32.66 | 31.90 | 32.58 | 464,831 | +0.61(+1.91%) |
Jan 13, 2006 | 31.95 | 32.05 | 31.70 | 31.97 | 304,801 | +0.14(+0.44%) |
Jan 12, 2006 | 32.15 | 32.15 | 31.74 | 31.83 | 164,400 | -0.23(-0.72%) |
Jan 11, 2006 | 31.79 | 32.06 | 31.54 | 32.06 | 243,306 | +0.25(+0.79%) |
Jan 10, 2006 | 32.05 | 32.13 | 31.37 | 31.81 | 205,918 | -0.10(-0.31%) |
Jan 09, 2006 | 32.06 | 32.54 | 31.71 | 31.91 | 313,096 | -0.30(-0.93%) |
Jan 06, 2006 | 32.68 | 32.68 | 32.00 | 32.21 | 208,066 | -0.11(-0.34%) |
Jan 05, 2006 | 32.60 | 32.75 | 32.02 | 32.32 | 325,117 | -0.12(-0.37%) |
Jan 04, 2006 | 32.12 | 32.95 | 31.95 | 32.44 | 364,315 | +0.54(+1.69%) |
Jan 03, 2006 | 31.67 | 31.90 | 31.05 | 31.90 | 298,700 | +0.45(+1.43%) |
Dec 30, 2005 | 31.60 | 31.71 | 31.35 | 31.45 | 90,715 | -0.10(-0.32%) |
Dec 29, 2005 | 31.94 | 31.95 | 31.43 | 31.55 | 138,318 | -0.32(-1.00%) |
Dec 28, 2005 | 31.89 | 31.96 | 31.72 | 31.87 | 117,200 | +0.13(+0.41%) |
Dec 27, 2005 | 32.56 | 32.60 | 31.63 | 31.74 | 222,500 | -0.63(-1.95%) |
Dec 23, 2005 | 31.89 | 32.59 | 31.62 | 32.37 | 255,879 | +0.42(+1.31%) |
Dec 22, 2005 | 31.70 | 32.00 | 31.70 | 31.95 | 639,515 | +0.47(+1.49%) |
Dec 21, 2005 | 31.13 | 31.85 | 31.13 | 31.48 | 639,736 | +0.47(+1.52%) |
Dec 20, 2005 | 31.20 | 31.58 | 30.91 | 31.01 | 267,956 | -0.30(-0.96%) |
Dec 19, 2005 | 31.19 | 31.67 | 30.54 | 31.31 | 543,162 | +0.19(+0.61%) |
Dec 16, 2005 | 31.00 | 31.50 | 30.78 | 31.12 | 487,101 | +0.13(+0.42%) |
Dec 15, 2005 | 31.04 | 31.38 | 30.71 | 30.99 | 326,001 | +0.01(+0.03%) |
Dec 14, 2005 | 31.21 | 31.85 | 30.85 | 30.98 | 390,303 | -0.33(-1.05%) |
Dec 13, 2005 | 30.00 | 31.58 | 29.88 | 31.31 | 2,411,428 | +2.23(+7.67%) |
Dec 12, 2005 | 29.87 | 29.99 | 28.82 | 29.08 | 497,541 | -0.74(-2.48%) |
Dec 09, 2005 | 29.49 | 30.00 | 29.36 | 29.82 | 391,734 | +0.47(+1.60%) |
Dec 08, 2005 | 29.14 | 29.45 | 28.85 | 29.35 | 301,117 | +0.33(+1.14%) |
Dec 07, 2005 | 29.06 | 29.17 | 28.86 | 29.02 | 345,394 | +0.01(+0.03%) |
Dec 06, 2005 | 29.36 | 29.36 | 28.90 | 29.01 | 287,898 | -0.21(-0.72%) |
Dec 05, 2005 | 29.69 | 29.69 | 29.11 | 29.22 | 278,439 | -0.36(-1.22%) |
Dec 02, 2005 | 29.90 | 30.06 | 29.45 | 29.58 | 235,435 | -0.42(-1.40%) |